Rail Vision Ltd. - Ordinary Shares (RVSN)

0.7185Last Price

-0.0026 (-0.36%)Change

Rail Vision Ltd. is a technology company focused on enhancing railway safety and efficiency through innovative artificial intelligence and vision-based systems

The company develops advanced solutions that leverage computer vision and machine learning to detect obstacles, track assets, and provide real-time insights for rail operators. By integrating these cutting-edge technologies, Rail Vision aims to help reduce accidents, improve operational performance, and facilitate the automation of train operations, ultimately contributing to safer and more reliable rail transportation systems.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.72	0.77	0.71	0.72	1,316,504	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
1/03/2025	2.14	2.25	1.87	2.03	10,369,868	2.03
1/02/2025	2.14	2.44	1.90	2.14	13,444,814	2.14
12/31/2024	2.46	0.00	2.46	2.11	0	2.11
12/30/2024	1.42	2.72	1.37	2.46	65,378,455	2.46
12/27/2024	1.18	1.35	0.88	1.21	74,901,125	1.21
12/26/2024	0.56	0.85	0.52	0.77	51,173,413	0.77
12/24/2024	0.50	0.59	0.46	0.46	18,629,853	0.46
12/23/2024	0.49	0.56	0.43	0.45	3,873,069	0.45
12/20/2024	0.44	0.50	0.42	0.50	17,211,684	0.50
12/19/2024	0.45	0.47	0.42	0.43	507,375	0.43
12/18/2024	0.40	0.45	0.40	0.43	967,677	0.43
12/17/2024	0.39	0.42	0.39	0.40	301,713	0.40
12/16/2024	0.40	0.41	0.39	0.40	255,855	0.40
12/13/2024	0.39	0.41	0.38	0.40	218,524	0.40
12/12/2024	0.42	0.42	0.39	0.40	252,827	0.40
12/11/2024	0.43	0.43	0.39	0.40	426,425	0.40
12/10/2024	0.44	0.44	0.42	0.42	186,022	0.42
12/09/2024	0.44	0.44	0.42	0.43	287,319	0.43
12/06/2024	0.44	0.44	0.42	0.44	135,786	0.44
12/05/2024	0.43	0.45	0.43	0.43	208,702	0.43
12/04/2024	0.44	0.45	0.41	0.45	552,767	0.45
12/03/2024	0.44	0.45	0.42	0.43	297,058	0.43
12/02/2024	0.46	0.46	0.44	0.44	388,333	0.44
11/29/2024	0.44	0.46	0.43	0.46	445,430	0.46
11/27/2024	0.46	0.48	0.45	0.46	290,501	0.46
11/26/2024	0.49	0.50	0.46	0.47	463,081	0.47
11/25/2024	0.45	0.52	0.45	0.49	645,450	0.49
11/22/2024	0.44	0.48	0.43	0.46	238,913	0.46
11/21/2024	0.43	0.45	0.43	0.44	287,476	0.44
11/20/2024	0.47	0.47	0.42	0.43	669,658	0.43
11/19/2024	0.49	0.50	0.46	0.47	707,569	0.47
11/18/2024	0.50	0.51	0.46	0.47	444,652	0.47
11/15/2024	0.48	0.50	0.47	0.49	364,963	0.49
11/14/2024	0.47	0.49	0.47	0.47	269,892	0.47
11/13/2024	0.49	0.51	0.47	0.48	424,740	0.48
11/12/2024	0.56	0.56	0.46	0.49	686,121	0.49
11/11/2024	0.53	0.54	0.49	0.54	348,209	0.54
11/08/2024	0.56	0.58	0.53	0.54	620,624	0.54
11/07/2024	0.46	0.53	0.45	0.52	729,863	0.52
11/06/2024	0.47	0.47	0.42	0.45	388,177	0.45
11/05/2024	0.48	0.48	0.46	0.47	105,718	0.47
11/04/2024	0.48	0.48	0.46	0.48	153,339	0.48
11/01/2024	0.47	0.49	0.46	0.48	344,121	0.48