2m 2m 2m 2m 2m 2m 2m
RAIL VISION (RVSN)
NASDAQ
$4.42+$0.08 (+1.84%)
Price as of Jun 23, 2026 6:44 PM EDT- N/AMarket Cap
- -53.87%1-Year Change
- RailroadsIndustry
RAIL VISION (RVSN)
$4.42+$0.08 (+1.84%)
- 1 Month-15.00%Low Price$4.25High Price$4.99
- 3 Months-45.72%Low Price$4.25High Price$8.93
- 1 Year-53.87%Low Price$0.19High Price$9.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 4.34 | 4.46 | 4.20 | 4.34 | +2.12% | 18,467 |
06/22/2026 | 4.39 | 4.50 | 4.16 | 4.25 | -3.41% | 13,354 |
06/18/2026 | 4.41 | 4.57 | 4.40 | 4.40 | +0.46% | 8,350 |
06/17/2026 | 4.60 | 4.60 | 4.34 | 4.38 | -0.23% | 3,632 |
06/16/2026 | 4.48 | 4.55 | 4.30 | 4.39 | -4.77% | 21,720 |
06/15/2026 | 4.30 | 4.77 | 4.30 | 4.61 | +5.73% | 33,047 |
06/12/2026 | 4.34 | 4.57 | 4.34 | 4.36 | -2.90% | 18,715 |
06/11/2026 | 4.28 | 4.55 | 4.28 | 4.49 | +1.58% | 21,141 |
06/10/2026 | 4.48 | 4.63 | 4.24 | 4.42 | -1.12% | 7,022 |
06/09/2026 | 4.48 | 4.63 | 4.20 | 4.47 | -1.22% | 17,734 |
06/08/2026 | 4.55 | 4.80 | 4.46 | 4.53 | -1.42% | 9,423 |
06/05/2026 | 4.66 | 4.68 | 4.23 | 4.59 | -4.18% | 23,111 |
06/04/2026 | 4.75 | 4.85 | 4.59 | 4.79 | +0.42% | 28,140 |
06/03/2026 | 5.10 | 5.21 | 4.75 | 4.77 | -3.44% | 24,109 |
06/02/2026 | 4.94 | 5.12 | 4.90 | 4.94 | +0.82% | 26,082 |
06/01/2026 | 4.88 | 4.99 | 4.71 | 4.90 | +0.10% | 31,413 |
05/29/2026 | 4.91 | 5.05 | 4.71 | 4.90 | -1.90% | 59,805 |
05/28/2026 | 4.70 | 5.09 | 4.65 | 4.99 | +5.05% | 17,749 |
05/27/2026 | 4.82 | 4.94 | 4.60 | 4.75 | -4.62% | 34,786 |
05/26/2026 | 5.10 | 5.11 | 4.79 | 4.98 | -0.40% | 33,542 |
05/22/2026 | 5.07 | 5.19 | 4.80 | 5.00 | -1.96% | 27,367 |
05/21/2026 | 4.98 | 5.14 | 4.83 | 5.10 | +2.62% | 38,433 |
05/20/2026 | 5.20 | 5.40 | 4.70 | 4.97 | -18.12% | 751,491 |
05/19/2026 | 6.14 | 6.55 | 6.06 | 6.07 | -1.22% | 25,085 |
05/18/2026 | 6.17 | 6.30 | 6.06 | 6.15 | -0.89% | 15,123 |
05/15/2026 | 6.42 | 6.42 | 6.11 | 6.20 | -4.25% | 10,092 |
05/14/2026 | 6.58 | 6.58 | 6.26 | 6.48 | -5.75% | 15,764 |
05/13/2026 | 6.72 | 6.98 | 6.61 | 6.87 | +0.59% | 9,894 |
05/12/2026 | 6.90 | 7.09 | 6.78 | 6.83 | -1.73% | 10,406 |
05/11/2026 | 7.06 | 7.28 | 6.90 | 6.95 | -2.80% | 13,642 |
05/08/2026 | 6.95 | 7.15 | 6.91 | 7.15 | +2.88% | 14,157 |
05/07/2026 | 6.71 | 7.08 | 6.71 | 6.95 | +2.81% | 9,631 |
05/06/2026 | 7.25 | 7.25 | 6.76 | 6.76 | -6.89% | 17,613 |
05/05/2026 | 7.55 | 7.69 | 7.23 | 7.26 | -3.97% | 12,564 |
05/04/2026 | 7.50 | 7.67 | 7.40 | 7.56 | +0.80% | 8,871 |
05/01/2026 | 7.40 | 7.54 | 7.35 | 7.50 | -0.13% | 7,678 |
04/30/2026 | 7.43 | 7.70 | 7.43 | 7.51 | +0.40% | 5,769 |
04/29/2026 | 7.60 | 7.62 | 7.32 | 7.48 | -3.86% | 7,401 |
04/28/2026 | 7.41 | 7.80 | 7.41 | 7.78 | +4.43% | 8,677 |
04/27/2026 | 7.59 | 7.67 | 7.31 | 7.45 | -2.61% | 18,382 |
04/24/2026 | 8.11 | 8.25 | 7.65 | 7.65 | -6.65% | 19,248 |
04/23/2026 | 8.11 | 8.34 | 8.11 | 8.20 | +1.05% | 15,084 |
04/22/2026 | 8.57 | 8.57 | 8.11 | 8.11 | -4.59% | 9,646 |
04/21/2026 | 8.27 | 8.83 | 8.27 | 8.50 | +1.31% | 16,137 |
04/20/2026 | 8.30 | 8.43 | 8.10 | 8.39 | +0.36% | 12,875 |
04/17/2026 | 8.64 | 8.67 | 8.36 | 8.36 | +0.12% | 8,106 |
04/16/2026 | 8.41 | 8.70 | 8.28 | 8.35 | -2.68% | 16,572 |
04/15/2026 | 8.70 | 8.74 | 8.42 | 8.58 | -2.72% | 11,742 |
04/14/2026 | 8.50 | 9.00 | 8.40 | 8.82 | +2.74% | 12,629 |
04/13/2026 | 8.62 | 9.00 | 8.34 | 8.59 | +2.94% | 7,237 |
04/10/2026 | 8.57 | 8.75 | 8.30 | 8.34 | -4.69% | 10,816 |
04/09/2026 | 8.78 | 8.94 | 8.44 | 8.75 | +1.27% | 11,802 |
04/08/2026 | 8.62 | 8.75 | 8.45 | 8.64 | -0.32% | 5,436 |
04/07/2026 | 8.60 | 8.67 | 8.21 | 8.67 | -2.94% | 10,476 |
04/06/2026 | 8.59 | 8.97 | 8.45 | 8.93 | +1.48% | 17,955 |
04/02/2026 | 8.28 | 8.89 | 8.11 | 8.80 | +2.44% | 8,191 |
04/01/2026 | 8.28 | 9.05 | 8.28 | 8.59 | +3.74% | 22,810 |
03/31/2026 | 8.00 | 8.45 | 7.87 | 8.28 | +3.50% | 26,892 |
03/31/2026 |
-$6.15 Earnings | |||||
03/30/2026 | 8.15 | 8.67 | 8.00 | 8.00 | -5.10% | 51,467 |
03/27/2026 | 8.10 | 8.50 | 7.31 | 8.43 | +8.08% | 46,195 |
03/26/2026 | 8.24 | 8.24 | 7.63 | 7.80 | -7.03% | 8,915 |
03/25/2026 | 8.25 | 8.55 | 8.13 | 8.39 | +1.08% | 11,616 |
03/24/2026 | 8.78 | 8.92 | 8.10 | 8.30 | -5.47% | 13,216 |
03/23/2026 | 7.80 | 9.02 | 7.80 | 8.78 | +12.13% | 44,327 |
03/20/2026 | 8.05 | 8.25 | 7.64 | 7.83 | -6.79% | 20,784 |
03/19/2026 | 8.57 | 8.94 | 8.20 | 8.40 | -6.35% | 14,419 |
03/18/2026 | 9.20 | 9.39 | 8.75 | 8.97 | -2.07% | 26,071 |
03/17/2026 | 8.49 | 9.25 | 8.07 | 9.16 | +7.89% | 43,687 |
03/16/2026 | 7.53 | 8.60 | 7.52 | 8.49 | +11.71% | 35,053 |
03/13/2026 | 7.80 | 7.93 | 7.30 | 7.60 | -4.16% | 38,917 |
03/12/2026 | 8.21 | 8.21 | 7.80 | 7.93 | -4.80% | 11,095 |
03/11/2026 | 8.48 | 8.50 | 7.90 | 8.33 | -2.12% | 26,447 |
03/10/2026 | 8.34 | 8.68 | 8.25 | 8.51 | +5.71% | 12,233 |
03/09/2026 | 7.78 | 8.35 | 7.57 | 8.05 | -2.42% | 23,035 |
03/06/2026 | 8.16 | 8.48 | 8.00 | 8.25 | -2.60% | 18,916 |
03/05/2026 | 8.25 | 8.96 | 8.25 | 8.47 | -1.40% | 31,928 |
03/04/2026 | 7.98 | 8.60 | 7.98 | 8.59 | +8.05% | 17,747 |
03/03/2026 | 8.06 | 8.30 | 7.48 | 7.95 | -6.36% | 32,882 |
03/02/2026 | 7.95 | 8.49 | 7.76 | 8.49 | +0.59% | 29,072 |
02/27/2026 | 8.46 | 8.64 | 8.23 | 8.44 | +0.36% | 71,985 |
02/26/2026 | 8.58 | 8.65 | 7.79 | 8.41 | +0.36% | 62,181 |
02/25/2026 | 7.74 | 8.88 | 7.35 | 8.38 | +12.94% | 159,022 |
02/24/2026 | 6.38 | 7.76 | 6.10 | 7.42 | +18.53% | 92,711 |
02/23/2026 | 6.40 | 6.59 | 6.13 | 6.26 | -0.32% | 24,077 |
02/20/2026 | 6.36 | 6.38 | 6.01 | 6.28 | -4.41% | 22,416 |
02/19/2026 | 6.61 | 6.62 | 6.07 | 6.57 | -1.20% | 42,379 |
02/18/2026 | 6.20 | 6.99 | 6.15 | 6.65 | +7.09% | 82,867 |
02/17/2026 | 5.58 | 6.45 | 5.26 | 6.21 | +7.44% | 57,118 |
02/13/2026 | 5.60 | 5.89 | 5.60 | 5.78 | +1.76% | 55,336 |
02/12/2026 | 5.88 | 6.07 | 5.10 | 5.68 | -5.18% | 91,823 |
02/11/2026 | 6.10 | 6.49 | 5.31 | 5.99 | -9.10% | 2,135,337 |
02/10/2026 | 5.87 | 6.81 | 5.83 | 6.59 | +11.69% | 88,741 |
02/09/2026 | 5.76 | 6.58 | 5.53 | 5.90 | +1.20% | 173,334 |
02/06/2026 | 4.26 | 6.56 | 4.26 | 5.83 | +39.14% | 864,450 |
02/05/2026 | 4.26 | 5.75 | 4.05 | 4.19 | -5.84% | 811,965 |
02/04/2026 | 5.72 | 6.62 | 3.66 | 4.45 | -23.78% | 419,080 |
02/04/2026 |
1:30 Split | |||||
02/03/2026 | 6.30 | 6.34 | 5.18 | 5.84 | -14.42% | 4,781,879 |
02/02/2026 | 8.70 | 8.70 | 6.00 | 6.82 | -29.16% | 7,888,936 |