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
19th Sep 2025 (Fri) 0.3811 0.3811 0.3674 0.3681 17,972
18th Sep 2025 (Thu) 0.3734 0.385 0.365 0.3797 25,054
17th Sep 2025 (Wed) 0.3667 0.3798 0.3628 0.3733 42,146
16th Sep 2025 (Tue) 0.3702 0.3806 0.3627 0.3699 24,375
15th Sep 2025 (Mon) 0.3713 0.3771 0.36 0.3735 51,513
12th Sep 2025 (Fri) 0.3848 0.3899 0.3752 0.378 25,874
11th Sep 2025 (Thu) 0.375 0.385 0.3575 0.3739 104,153
10th Sep 2025 (Wed) 0.3974 0.4036 0.3532 0.3573 243,724
9th Sep 2025 (Tue) 0.3944 0.409 0.39 0.4035 64,029
8th Sep 2025 (Mon) 0.4096 0.414 0.3947 0.3941 235,975
5th Sep 2025 (Fri) 0.4045 0.44 0.398 0.4116 115,328
4th Sep 2025 (Thu) 0.3719 0.40 0.368 0.401 125,156
3rd Sep 2025 (Wed) 0.3742 0.3742 0.35 0.356 117,967
2nd Sep 2025 (Tue) 0.391 0.3933 0.3669 0.367 76,578
1st Sep 2025 (Mon) 0.4104 0.4268 0.3982 0.4001 43,866
29th Aug 2025 (Fri) 0.4104 0.4268 0.3982 0.4001 43,866
28th Aug 2025 (Thu) 0.4156 0.43 0.405 0.4147 130,715
27th Aug 2025 (Wed) 0.4037 0.417 0.401 0.4111 100,227
26th Aug 2025 (Tue) 0.403 0.4177 0.3901 0.4086 85,002
25th Aug 2025 (Mon) 0.3861 0.3929 0.378 0.3824 63,512
22nd Aug 2025 (Fri) 0.3874 0.404 0.3874 0.3931 33,842
21st Aug 2025 (Thu) 0.391 0.3941 0.38 0.3841 36,655
20th Aug 2025 (Wed) 0.3859 0.387 0.38 0.3872 103,715
19th Aug 2025 (Tue) 0.40 0.407 0.3904 0.3949 88,183
18th Aug 2025 (Mon) 0.3905 0.425 0.387 0.4166 495,369
15th Aug 2025 (Fri) 0.379 0.39 0.3755 0.376 33,116
14th Aug 2025 (Thu) 0.3876 0.3876 0.379 0.3862 24,527
13th Aug 2025 (Wed) 0.40 0.4098 0.3925 0.3906 22,853
12th Aug 2025 (Tue) 0.3731 0.408 0.3731 0.4009 87,721
11th Aug 2025 (Mon) 0.4152 0.4356 0.3712 0.3804 188,146
8th Aug 2025 (Fri) 0.371 0.3763 0.35 0.3601 104,603
7th Aug 2025 (Thu) 0.389 0.389 0.3762 0.3762 32,617
6th Aug 2025 (Wed) 0.41 0.41 0.3862 0.3927 39,562
5th Aug 2025 (Tue) 0.4185 0.5192 0.404 0.4086 422,582
4th Aug 2025 (Mon) 0.4456 0.54 0.38 0.4012 471,000
1st Aug 2025 (Fri) 0.375 0.4125 0.375 0.4124 92,244
31st Jul 2025 (Thu) 0.39 0.39 0.365 0.3688 33,793
30th Jul 2025 (Wed) 0.4148 0.425 0.37 0.3792 58,381
29th Jul 2025 (Tue) 0.375 0.417 0.375 0.405 189,526
28th Jul 2025 (Mon) 0.3695 0.37 0.3551 0.3659 48,731
25th Jul 2025 (Fri) 0.4069 0.4069 0.363 0.371 119,563
24th Jul 2025 (Thu) 0.349 0.42 0.349 0.4005 343,821
23rd Jul 2025 (Wed) 0.35 0.353 0.3333 0.3451 19,897
22nd Jul 2025 (Tue) 0.335 0.3428 0.32 0.343 46,569
FTSE 100 Latest
Value9,226.91
Change10.24