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
19th Sep 2025 (Fri) 0.0699 0.07 0.0674 0.07 2,624
18th Sep 2025 (Thu) 0.062 0.0675 0.062 0.0675 0
17th Sep 2025 (Wed) 0.062 0.0675 0.062 0.0675 0
16th Sep 2025 (Tue) 0.062 0.077 0.062 0.077 0
15th Sep 2025 (Mon) 0.062 0.0666 0.062 0.0771 500
12th Sep 2025 (Fri) 0.0879 0.0879 0.0879 0.0777 0
11th Sep 2025 (Thu) 0.0802 0.0802 0.0739 0.0739 0
10th Sep 2025 (Wed) 0.0802 0.0802 0.065 0.0739 7,159
9th Sep 2025 (Tue) 0.09 0.09 0.09 0.09 0
8th Sep 2025 (Mon) 0.09 0.09 0.09 0.09 0
5th Sep 2025 (Fri) 0.09 0.09 0.09 0.0899 300
4th Sep 2025 (Thu) 0.0941 0.0941 0.0941 0.0866 3,001
3rd Sep 2025 (Wed) 0.11 0.11 0.11 0.11 90
2nd Sep 2025 (Tue) 0.12 0.12 0.12 0.12 0
1st Sep 2025 (Mon) 0.12 0.12 0.12 0.12 1,165
29th Aug 2025 (Fri) 0.12 0.12 0.12 0.12 1,165
28th Aug 2025 (Thu) 0.1001 0.1001 0.1001 0.10 23
27th Aug 2025 (Wed) 0.12 0.1216 0.12 0.1216 0
26th Aug 2025 (Tue) 0.12 0.12 0.12 0.1399 300
25th Aug 2025 (Mon) 0.125 0.125 0.1249 0.1203 400
22nd Aug 2025 (Fri) 0.13 0.13 0.1177 0.1177 0
21st Aug 2025 (Thu) 0.13 0.13 0.1177 0.1177 0
20th Aug 2025 (Wed) 0.13 0.13 0.13 0.1105 2,803
19th Aug 2025 (Tue) 0.13 0.1401 0.13 0.1401 48
18th Aug 2025 (Mon) 0.13 0.13 0.13 0.135 200
15th Aug 2025 (Fri) 0.12 0.135 0.12 0.135 19,385
14th Aug 2025 (Thu) 0.12 0.14 0.12 0.12 17,336
13th Aug 2025 (Wed) 0.1049 0.1049 0.1049 0.10 1,051
12th Aug 2025 (Tue) 0.0938 0.0998 0.0938 0.0998 0
11th Aug 2025 (Mon) 0.0938 0.0941 0.0938 0.0941 616
8th Aug 2025 (Fri) 0.0707 0.0707 0.0701 0.0941 2,499
7th Aug 2025 (Thu) 0.10 0.10 0.10 0.10 0
6th Aug 2025 (Wed) 0.10 0.11 0.10 0.10 300
5th Aug 2025 (Tue) 0.0846 0.0846 0.0845 0.10 3,684
4th Aug 2025 (Mon) 0.0724 0.0842 0.0724 0.0842 3
1st Aug 2025 (Fri) 0.0724 0.0763 0.0724 0.0691 401
31st Jul 2025 (Thu) 0.0725 0.0725 0.066 0.069 100
30th Jul 2025 (Wed) 0.0952 0.0952 0.0952 0.0699 300
29th Jul 2025 (Tue) 0.0999 0.0999 0.0999 0.1199 500
28th Jul 2025 (Mon) 0.0889 0.0931 0.0889 0.0931 0
25th Jul 2025 (Fri) 0.0889 0.0931 0.0889 0.0931 0
24th Jul 2025 (Thu) 0.0889 0.0889 0.0889 0.093 624
23rd Jul 2025 (Wed) 0.09 0.09 0.0899 0.0899 0
22nd Jul 2025 (Tue) 0.09 0.09 0.0899 0.0899 0
FTSE 100 Latest
Value9,216.67
Change-11.44