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
18th Jul 2025 (Fri) 0.0979 0.0979 0.08 0.08 3,888
17th Jul 2025 (Thu) 0.0811 0.09 0.0811 0.0867 4,724
16th Jul 2025 (Wed) 0.062 0.062 0.0611 0.0611 0
15th Jul 2025 (Tue) 0.062 0.062 0.061 0.0611 891
14th Jul 2025 (Mon) 0.09 0.09 0.09 0.09 0
11th Jul 2025 (Fri) 0.09 0.09 0.09 0.09 2,321
10th Jul 2025 (Thu) 0.0799 0.0809 0.0799 0.0809 0
9th Jul 2025 (Wed) 0.0799 0.0799 0.0799 0.0809 192
8th Jul 2025 (Tue) 0.0725 0.0725 0.0725 0.0725 0
7th Jul 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 4,143
4th Jul 2025 (Fri) 0.0701 0.0727 0.0701 0.0727 0
3rd Jul 2025 (Thu) 0.0701 0.0727 0.0701 0.0727 0
2nd Jul 2025 (Wed) 0.0701 0.0809 0.0701 0.0809 1,904
1st Jul 2025 (Tue) 0.0701 0.0701 0.0701 0.0702 499
30th Jun 2025 (Mon) 0.0702 0.0702 0.07 0.0701 1,645
27th Jun 2025 (Fri) 0.05 0.0701 0.05 0.0701 0
26th Jun 2025 (Thu) 0.05 0.0701 0.05 0.0701 0
25th Jun 2025 (Wed) 0.05 0.0674 0.05 0.0674 2,307
24th Jun 2025 (Tue) 0.05 0.05 0.05 0.0651 411
23rd Jun 2025 (Mon) 0.0738 0.0738 0.073 0.073 16
20th Jun 2025 (Fri) 0.0738 0.0738 0.0731 0.0731 80
19th Jun 2025 (Thu) 0.0738 0.083 0.0738 0.083 90
18th Jun 2025 (Wed) 0.0738 0.083 0.0738 0.083 90
17th Jun 2025 (Tue) 0.0738 0.0738 0.0738 0.0738 100
16th Jun 2025 (Mon) 0.0801 0.0801 0.08 0.08 0
13th Jun 2025 (Fri) 0.0801 0.0801 0.0801 0.08 1,748
12th Jun 2025 (Thu) 0.0731 0.0908 0.0731 0.0908 0
11th Jun 2025 (Wed) 0.0731 0.10 0.0731 0.10 0
10th Jun 2025 (Tue) 0.0731 0.096 0.0731 0.096 0
9th Jun 2025 (Mon) 0.0731 0.11 0.0731 0.0902 0
6th Jun 2025 (Fri) 0.0732 0.0732 0.0732 0.0732 281
5th Jun 2025 (Thu) 0.07 0.07 0.0564 0.0682 900
4th Jun 2025 (Wed) 0.0901 0.0902 0.0901 0.0902 0
3rd Jun 2025 (Tue) 0.0901 0.0901 0.0901 0.0901 1,397
2nd Jun 2025 (Mon) 0.0899 0.1048 0.0899 0.1048 50
30th May 2025 (Fri) 0.0899 0.1049 0.0899 0.1049 40
29th May 2025 (Thu) 0.0899 0.1042 0.0899 0.0973 768
28th May 2025 (Wed) 0.10 0.10 0.10 0.10 0
27th May 2025 (Tue) 0.10 0.10 0.10 0.10 0
26th May 2025 (Mon) 0.10 0.10 0.10 0.10 0
23rd May 2025 (Fri) 0.10 0.10 0.10 0.10 0
22nd May 2025 (Thu) 0.10 0.10 0.10 0.10 2,760
21st May 2025 (Wed) 0.117 0.117 0.117 0.117 0
FTSE 100 Latest
Value8,992.12
Change19.48