Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rail Vision Ltd (RVSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.352 0.3694 0.3463 0.3511 17,671
17th Jul 2025 (Thu) 0.34 0.3492 0.3351 0.35 21,485
16th Jul 2025 (Wed) 0.3457 0.3459 0.334 0.345 14,561
15th Jul 2025 (Tue) 0.346 0.354 0.328 0.3321 18,169
14th Jul 2025 (Mon) 0.3358 0.3496 0.335 0.3444 4,659
11th Jul 2025 (Fri) 0.35 0.3502 0.331 0.341 23,586
10th Jul 2025 (Thu) 0.3451 0.357 0.3321 0.3561 29,494
9th Jul 2025 (Wed) 0.3551 0.3628 0.3421 0.35 23,834
8th Jul 2025 (Tue) 0.3399 0.3729 0.3399 0.363 72,981
7th Jul 2025 (Mon) 0.34 0.34 0.3225 0.3331 30,617
4th Jul 2025 (Fri) 0.3399 0.355 0.3398 0.3406 12,631
3rd Jul 2025 (Thu) 0.3399 0.355 0.3398 0.3406 12,631
2nd Jul 2025 (Wed) 0.328 0.3389 0.328 0.3365 26,095
1st Jul 2025 (Tue) 0.3287 0.3287 0.32 0.321 34,364
30th Jun 2025 (Mon) 0.34 0.3417 0.3218 0.3287 52,492
27th Jun 2025 (Fri) 0.34 0.34 0.325 0.332 26,578
26th Jun 2025 (Thu) 0.3341 0.3545 0.3341 0.3499 56,324
25th Jun 2025 (Wed) 0.3301 0.331 0.3201 0.3268 25,606
24th Jun 2025 (Tue) 0.2888 0.3257 0.2877 0.323 129,089
23rd Jun 2025 (Mon) 0.30 0.3099 0.28 0.3071 90,033
20th Jun 2025 (Fri) 0.3288 0.33 0.305 0.31 38,748
19th Jun 2025 (Thu) 0.3305 0.3352 0.3232 0.3327 28,870
18th Jun 2025 (Wed) 0.3305 0.3352 0.3232 0.3327 28,870
17th Jun 2025 (Tue) 0.33 0.34 0.33 0.337 37,103
16th Jun 2025 (Mon) 0.36 0.36 0.29 0.3263 285,710
13th Jun 2025 (Fri) 0.3689 0.381 0.3289 0.3504 108,092
12th Jun 2025 (Thu) 0.382 0.3878 0.381 0.3826 24,912
11th Jun 2025 (Wed) 0.3901 0.3901 0.3824 0.3922 5,734
10th Jun 2025 (Tue) 0.39 0.3945 0.3833 0.3844 14,844
9th Jun 2025 (Mon) 0.4019 0.41 0.3929 0.4002 37,890
6th Jun 2025 (Fri) 0.3754 0.394 0.3722 0.3904 26,047
5th Jun 2025 (Thu) 0.383 0.388 0.375 0.3761 10,000
4th Jun 2025 (Wed) 0.375 0.3899 0.3715 0.389 17,542
3rd Jun 2025 (Tue) 0.3899 0.4038 0.3706 0.38 57,199
2nd Jun 2025 (Mon) 0.37 0.37 0.36 0.3675 16,084
30th May 2025 (Fri) 0.386 0.389 0.3673 0.3772 41,171
29th May 2025 (Thu) 0.3951 0.4002 0.38 0.3857 52,812
28th May 2025 (Wed) 0.391 0.414 0.39 0.40 18,453
27th May 2025 (Tue) 0.3898 0.3949 0.389 0.3948 14,132
26th May 2025 (Mon) 0.3803 0.3803 0.3803 0.3803 0
24th May 2025 (Sat) 0.387 0.387 0.3869 0.3803 25,148
23rd May 2025 (Fri) 0.387 0.387 0.3869 0.3869 25,148
22nd May 2025 (Thu) 0.40 0.4099 0.397 0.4099 27,246
21st May 2025 (Wed) 0.406 0.4068 0.4006 0.4068 26,431
FTSE 100 Latest
Value8,992.12
Change19.48