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
6th Feb 2026 (Fri) 0.055 0.079 0.055 0.079 0
5th Feb 2026 (Thu) 0.055 0.055 0.055 0.0325 3,726
4th Feb 2026 (Wed) 0.055 0.055 0.055 0.055 1,752
3rd Feb 2026 (Tue) 0.0767 0.0767 0.0767 0.0672 4
2nd Feb 2026 (Mon) 0.0766 0.0766 0.0766 0.0766 5,000
30th Jan 2026 (Fri) 0.06 0.0898 0.06 0.0766 0
29th Jan 2026 (Thu) 0.0698 0.0698 0.0551 0.06 301
28th Jan 2026 (Wed) 0.0726 0.0726 0.0698 0.073 14,793
27th Jan 2026 (Tue) 0.1245 0.1245 0.073 0.073 0
26th Jan 2026 (Mon) 0.1245 0.1245 0.0807 0.0807 0
23rd Jan 2026 (Fri) 0.1245 0.1245 0.0806 0.0806 0
22nd Jan 2026 (Thu) 0.1245 0.1245 0.1245 0.1244 100
21st Jan 2026 (Wed) 0.11 0.11 0.081 0.081 0
20th Jan 2026 (Tue) 0.11 0.11 0.0841 0.0841 0
19th Jan 2026 (Mon) 0.11 0.11 0.11 0.0727 0
16th Jan 2026 (Fri) 0.11 0.11 0.11 0.0727 0
15th Jan 2026 (Thu) 0.0847 0.12 0.0847 0.10 0
14th Jan 2026 (Wed) 0.0721 0.0721 0.0708 0.0708 0
13th Jan 2026 (Tue) 0.0721 0.0721 0.0708 0.0708 0
12th Jan 2026 (Mon) 0.0721 0.0721 0.0721 0.0708 1,133
9th Jan 2026 (Fri) 0.08 0.08 0.0721 0.0721 0
8th Jan 2026 (Thu) 0.08 0.08 0.08 0.08 500
7th Jan 2026 (Wed) 0.07 0.0701 0.07 0.0701 0
6th Jan 2026 (Tue) 0.07 0.0701 0.07 0.0701 0
5th Jan 2026 (Mon) 0.07 0.0795 0.07 0.0795 0
2nd Jan 2026 (Fri) 0.07 0.0886 0.07 0.0886 0
1st Jan 2026 (Thu) 0.07 0.07 0.0699 0.0699 0
31st Dec 2025 (Wed) 0.07 0.07 0.0699 0.0699 0
30th Dec 2025 (Tue) 0.07 0.07 0.0699 0.0699 8,300
29th Dec 2025 (Mon) 0.123 0.123 0.0933 0.0943 6,988
26th Dec 2025 (Fri) 0.1352 0.1352 0.13 0.13 0
25th Dec 2025 (Thu) 0.1352 0.1352 0.1269 0.1269 0
24th Dec 2025 (Wed) 0.1352 0.1352 0.1269 0.1269 0
23rd Dec 2025 (Tue) 0.1352 0.1352 0.1352 0.1352 100
22nd Dec 2025 (Mon) 0.123 0.123 0.123 0.1231 412
19th Dec 2025 (Fri) 0.135 0.14 0.135 0.14 0
18th Dec 2025 (Thu) 0.135 0.147 0.135 0.147 0
17th Dec 2025 (Wed) 0.135 0.147 0.135 0.147 0
16th Dec 2025 (Tue) 0.135 0.1899 0.135 0.1465 4,150
15th Dec 2025 (Mon) 0.106 0.14 0.101 0.135 5,130
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
FTSE 100 Latest
Value10,369.75
Change60.53