Rail Vision Ltd. - Ordinary Shares (RVSN)

Historical Prices For Rail Vision Ltd. - Ordinary Shares (RVSN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.35	0.35	0.31	0.34	1,556,340	0.34
4/02/2025	0.37	0.39	0.37	0.38	636,840	0.38
4/01/2025	0.43	0.43	0.34	0.40	2,986,891	0.40
3/31/2025	0.41	0.44	0.41	0.43	883,877	0.43
3/28/2025	0.45	0.46	0.40	0.42	894,040	0.42
3/27/2025	0.45	0.46	0.44	0.46	473,637	0.46
3/26/2025	0.47	0.48	0.45	0.45	657,142	0.45
3/25/2025	0.48	0.49	0.45	0.48	741,236	0.48
3/24/2025	0.48	0.48	0.45	0.47	514,888	0.47
3/21/2025	0.47	0.48	0.46	0.47	375,739	0.47
3/20/2025	0.48	0.50	0.47	0.48	580,213	0.48
3/19/2025	0.47	0.49	0.47	0.48	452,409	0.48
3/18/2025	0.48	0.48	0.46	0.48	430,904	0.48
3/17/2025	0.50	0.50	0.48	0.48	947,120	0.48
3/14/2025	0.46	0.52	0.45	0.51	1,225,595	0.51
3/13/2025	0.48	0.48	0.45	0.45	520,524	0.45
3/12/2025	0.47	0.47	0.46	0.47	490,901	0.47
3/11/2025	0.49	0.49	0.45	0.48	666,213	0.48
3/10/2025	0.49	0.51	0.46	0.47	1,069,116	0.47
3/07/2025	0.50	0.57	0.49	0.50	796,158	0.50
3/06/2025	0.48	0.52	0.48	0.49	504,502	0.49
3/05/2025	0.50	0.51	0.47	0.49	597,434	0.49
3/04/2025	0.46	0.51	0.45	0.49	1,212,536	0.49
3/03/2025	0.53	0.53	0.46	0.47	1,129,274	0.47
2/28/2025	0.47	0.53	0.46	0.52	1,583,875	0.52
2/27/2025	0.58	0.58	0.44	0.46	3,535,479	0.46
2/26/2025	0.59	0.61	0.56	0.58	794,856	0.58
2/25/2025	0.64	0.65	0.58	0.59	1,795,860	0.59
2/24/2025	0.67	0.67	0.61	0.65	1,333,130	0.65
2/21/2025	0.74	0.78	0.64	0.67	2,506,798	0.67
2/20/2025	0.66	0.77	0.64	0.73	4,011,879	0.73
2/19/2025	0.65	0.66	0.64	0.65	1,026,366	0.65
2/18/2025	0.68	0.68	0.63	0.65	1,808,765	0.65
2/14/2025	0.65	0.69	0.64	0.64	1,861,454	0.64
2/13/2025	0.65	0.66	0.63	0.65	1,155,778	0.65
2/12/2025	0.67	0.70	0.64	0.65	1,988,785	0.65
2/11/2025	0.70	0.71	0.63	0.68	3,372,064	0.68
2/10/2025	0.67	0.94	0.65	0.73	16,970,966	0.73
2/07/2025	0.70	0.73	0.65	0.65	1,889,225	0.65
2/06/2025	0.66	0.71	0.65	0.70	1,591,080	0.70
2/05/2025	0.70	0.70	0.63	0.66	2,135,329	0.66
2/04/2025	0.69	0.74	0.69	0.70	1,352,786	0.70
2/03/2025	0.67	0.70	0.64	0.68	1,317,398	0.68
1/31/2025	0.72	0.77	0.71	0.72	1,323,709	0.72
1/30/2025	0.72	0.75	0.67	0.72	2,115,269	0.72
1/29/2025	0.81	0.81	0.73	0.74	1,943,857	0.74
1/28/2025	0.89	0.89	0.77	0.80	2,177,782	0.80
1/27/2025	0.89	0.94	0.86	0.88	1,920,288	0.88
1/24/2025	0.85	1.00	0.83	0.96	3,309,696	0.96
1/23/2025	0.92	0.93	0.85	0.86	4,228,688	0.86
1/22/2025	1.07	1.08	0.89	0.94	22,012,288	0.94
1/21/2025	1.05	1.11	0.87	0.88	6,499,883	0.88
1/17/2025	1.04	1.15	1.02	1.09	3,219,281	1.09
1/16/2025	1.16	1.19	1.07	1.15	5,132,486	1.15
1/15/2025	1.47	1.58	1.05	1.07	10,110,374	1.07
1/14/2025	1.51	1.61	1.43	1.45	3,066,152	1.45
1/13/2025	1.60	1.70	1.40	1.66	5,315,897	1.66
1/10/2025	1.70	1.77	1.52	1.58	8,380,750	1.58
1/08/2025	1.65	1.73	1.37	1.49	7,658,434	1.49
1/07/2025	1.98	2.15	1.60	1.80	21,347,008	1.80
1/06/2025	2.00	2.00	1.45	1.76	9,558,067	1.76