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
6th Feb 2026 (Fri) 4.39 6.31 4.39 5.83 48,467
5th Feb 2026 (Thu) 4.26 5.71 4.07 4.19 37,343
4th Feb 2026 (Wed) 6.20 6.40 3.70 4.45 13,635
3rd Feb 2026 (Tue) 0.205 0.2079 0.1732 0.1946 165,983
2nd Feb 2026 (Mon) 0.2772 0.2832 0.20 0.2274 404,441
30th Jan 2026 (Fri) 0.3173 0.3247 0.3111 0.321 54,765
29th Jan 2026 (Thu) 0.3189 0.32 0.307 0.3205 52,557
28th Jan 2026 (Wed) 0.339 0.346 0.3204 0.3468 99,568
27th Jan 2026 (Tue) 0.33 0.3437 0.3229 0.3468 52,305
26th Jan 2026 (Mon) 0.324 0.3258 0.3125 0.3251 162,479
23rd Jan 2026 (Fri) 0.343 0.343 0.3171 0.3281 210,612
22nd Jan 2026 (Thu) 0.3611 0.3671 0.34 0.3408 209,172
21st Jan 2026 (Wed) 0.37 0.37 0.3353 0.344 55,623
20th Jan 2026 (Tue) 0.3884 0.41 0.3526 0.3611 322,484
19th Jan 2026 (Mon) 0.3329 0.3782 0.3253 0.36 191,774
16th Jan 2026 (Fri) 0.3329 0.3782 0.3253 0.36 191,774
15th Jan 2026 (Thu) 0.3136 0.353 0.3135 0.3357 259,964
14th Jan 2026 (Wed) 0.3626 0.3626 0.3095 0.3232 4,716,643
13th Jan 2026 (Tue) 0.3677 0.3779 0.355 0.3597 16,761
12th Jan 2026 (Mon) 0.3792 0.397 0.3684 0.3597 35,844
9th Jan 2026 (Fri) 0.3941 0.4077 0.37 0.387 57,823
8th Jan 2026 (Thu) 0.4017 0.4036 0.3768 0.393 42,486
7th Jan 2026 (Wed) 0.362 0.4137 0.362 0.4071 211,681
6th Jan 2026 (Tue) 0.3403 0.386 0.3394 0.359 72,406
5th Jan 2026 (Mon) 0.3467 0.355 0.3293 0.33 30,708
2nd Jan 2026 (Fri) 0.3369 0.349 0.3333 0.339 85,518
1st Jan 2026 (Thu) 0.308 0.3346 0.3052 0.324 163,339
31st Dec 2025 (Wed) 0.308 0.3346 0.3052 0.324 163,339
30th Dec 2025 (Tue) 0.335 0.335 0.3064 0.31 73,938
29th Dec 2025 (Mon) 0.341 0.3446 0.3151 0.336 93,077
26th Dec 2025 (Fri) 0.3693 0.3698 0.3431 0.3414 45,282
25th Dec 2025 (Thu) 0.3488 0.3849 0.3488 0.3742 61,141
24th Dec 2025 (Wed) 0.3488 0.3849 0.3488 0.3742 61,141
23rd Dec 2025 (Tue) 0.341 0.35 0.3355 0.3488 60,187
22nd Dec 2025 (Mon) 0.3401 0.365 0.33 0.3293 81,510
19th Dec 2025 (Fri) 0.3424 0.3547 0.3424 0.3502 53,083
18th Dec 2025 (Thu) 0.35 0.35 0.3318 0.3418 23,528
17th Dec 2025 (Wed) 0.3475 0.3566 0.3257 0.3224 35,340
16th Dec 2025 (Tue) 0.3379 0.3572 0.3362 0.3523 28,460
15th Dec 2025 (Mon) 0.3599 0.3599 0.3333 0.3328 34,765
12th Dec 2025 (Fri) 0.3633 0.37 0.345 0.3542 44,771
11th Dec 2025 (Thu) 0.37 0.3747 0.36 0.3575 32,766
10th Dec 2025 (Wed) 0.37 0.3948 0.3653 0.3812 11,188
9th Dec 2025 (Tue) 0.3717 0.3811 0.36 0.38 18,422
8th Dec 2025 (Mon) 0.3835 0.3865 0.3663 0.3717 30,407
FTSE 100 Latest
Value10,369.75
Change60.53