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 (RVSNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.0731 0.15 0.0698 0.18 27,592
11th Dec 2025 (Thu) 0.0892 0.09 0.0892 0.09 0
10th Dec 2025 (Wed) 0.0892 0.09 0.0892 0.09 0
9th Dec 2025 (Tue) 0.0892 0.09 0.0892 0.09 0
8th Dec 2025 (Mon) 0.0892 0.09 0.0892 0.09 0
5th Dec 2025 (Fri) 0.0892 0.09 0.0892 0.09 0
4th Dec 2025 (Thu) 0.0892 0.0892 0.08 0.08 0
3rd Dec 2025 (Wed) 0.0892 0.0892 0.084 0.084 0
2nd Dec 2025 (Tue) 0.0892 0.0892 0.0841 0.0841 0
1st Dec 2025 (Mon) 0.0892 0.0892 0.0841 0.0841 250
28th Nov 2025 (Fri) 0.0892 0.0892 0.0698 0.0698 0
27th Nov 2025 (Thu) 0.0892 0.0892 0.068 0.0698 7,746
26th Nov 2025 (Wed) 0.0892 0.0892 0.068 0.0698 7,746
25th Nov 2025 (Tue) 0.0907 0.1143 0.0907 0.1143 0
24th Nov 2025 (Mon) 0.0907 0.0907 0.0907 0.099 0
21st Nov 2025 (Fri) 0.12 0.12 0.09 0.09 0
20th Nov 2025 (Thu) 0.12 0.1288 0.12 0.1288 0
19th Nov 2025 (Wed) 0.12 0.1288 0.12 0.1288 0
18th Nov 2025 (Tue) 0.12 0.1219 0.12 0.1219 0
17th Nov 2025 (Mon) 0.12 0.1219 0.12 0.1219 0
14th Nov 2025 (Fri) 0.12 0.17 0.12 0.17 3
13th Nov 2025 (Thu) 0.12 0.1475 0.12 0.1475 0
12th Nov 2025 (Wed) 0.12 0.1505 0.12 0.1505 0
11th Nov 2025 (Tue) 0.12 0.1505 0.12 0.1505 0
10th Nov 2025 (Mon) 0.12 0.1505 0.12 0.1505 0
7th Nov 2025 (Fri) 0.12 0.12 0.1111 0.119 200
6th Nov 2025 (Thu) 0.095 0.095 0.095 0.095 599
5th Nov 2025 (Wed) 0.1014 0.11 0.1014 0.11 0
4th Nov 2025 (Tue) 0.1014 0.1014 0.1014 0.1014 0
3rd Nov 2025 (Mon) 0.1014 0.1014 0.1014 0.1014 2,808
31st Oct 2025 (Fri) 0.097 0.097 0.095 0.0964 7,448
30th Oct 2025 (Thu) 0.1352 0.1352 0.1352 0.1201 228
29th Oct 2025 (Wed) 0.1195 0.1253 0.1195 0.1499 0
28th Oct 2025 (Tue) 0.11 0.1291 0.11 0.1291 0
27th Oct 2025 (Mon) 0.11 0.15 0.11 0.15 301
24th Oct 2025 (Fri) 0.11 0.11 0.11 0.1001 100
23rd Oct 2025 (Thu) 0.0997 0.1099 0.0997 0.1099 0
22nd Oct 2025 (Wed) 0.0997 0.0999 0.0903 0.0924 22,631
21st Oct 2025 (Tue) 0.0784 0.0867 0.0784 0.0788 0
20th Oct 2025 (Mon) 0.096 0.1248 0.096 0.1028 7,642
17th Oct 2025 (Fri) 0.07 0.07 0.068 0.068 10,834
16th Oct 2025 (Thu) 0.0801 0.0801 0.0656 0.0662 2,300
15th Oct 2025 (Wed) 0.088 0.0968 0.088 0.088 1,337
14th Oct 2025 (Tue) 0.098 0.098 0.098 0.091 0
FTSE 100 Latest
Value9,649.03
Change-54.13