MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RVSN — Rail Vision Ltd. Ordinary Share
NasdaqRail Vision Ltd. Ordinary Share
$3.54
+0.01(+0.19%)
- O
- 3.60
- H
- 3.60
- L
- 3.35
- V
- 6.9K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.54
Period Return-98.98%
Period High$887.40
Period Low$3.23
Avg Daily Volume27.2K
Total Trading Days365
RVSN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.60 | $3.60 | $3.35 | $3.54 | +$0.01 | +0.19% | 6,905 | $3.46 | $3.35 $3.60 |
| Oct 7, 2026 | $3.63 | $3.63 | $3.41 | $3.53 | $-0.03 | -0.87% | 8,387 | $3.50 | $3.41 $3.63 |
| Oct 6, 2026 | $3.75 | $3.84 | $3.49 | $3.56 | $-0.12 | -3.23% | 25,348 | $3.68 | $3.49 $3.84 |
| Oct 5, 2026 | $3.43 | $3.70 | $3.29 | $3.68 | +$0.28 | +8.08% | 25,082 | $3.54 | $3.29 $3.70 |
| Oct 2, 2026 | $3.43 | $3.59 | $3.30 | $3.41 | +$0.06 | +1.64% | 10,769 | $3.49 | $3.30 $3.59 |
| Oct 1, 2026 | $3.60 | $3.60 | $3.23 | $3.35 | $-0.23 | -6.42% | 24,694 | $3.37 | $3.23 $3.60 |
| Sep 30, 2026 | $3.63 | $3.64 | $3.54 | $3.58 | $-0.05 | -1.38% | 4,794 | $3.60 | $3.54 $3.64 |
| Sep 29, 2026 | $3.47 | $3.86 | $3.47 | $3.63 | +$0.09 | +2.54% | 12,580 | $3.68 | $3.47 $3.86 |
| Sep 28, 2026 | $3.44 | $3.67 | $3.44 | $3.54 | $-0.07 | -1.94% | 7,387 | $3.59 | $3.44 $3.67 |
| Sep 25, 2026 | $3.66 | $3.66 | $3.49 | $3.61 | $-0.03 | -0.82% | 9,697 | $3.54 | $3.49 $3.66 |
| Sep 24, 2026 | $3.53 | $3.78 | $3.53 | $3.64 | $-0.11 | -2.93% | 13,234 | $3.68 | $3.53 $3.78 |
| Sep 23, 2026 | $3.82 | $3.96 | $3.75 | $3.75 | $-0.01 | -0.27% | 8,163 | $3.85 | $3.75 $3.96 |
| Sep 22, 2026 | $3.74 | $3.86 | $3.54 | $3.76 | +$0.01 | +0.27% | 16,446 | $3.72 | $3.54 $3.86 |
| Sep 21, 2026 | $3.37 | $3.99 | $3.37 | $3.75 | +$0.34 | +9.97% | 24,365 | $3.61 | $3.37 $3.99 |
| Sep 18, 2026 | $3.56 | $3.56 | $3.36 | $3.41 | $-0.11 | -3.12% | 13,102 | $3.49 | $3.36 $3.56 |
| Sep 17, 2026 | $3.46 | $3.68 | $3.26 | $3.52 | +$0.01 | +0.28% | 64,941 | $3.35 | $3.26 $3.68 |
| Sep 16, 2026 | $3.86 | $4.00 | $3.50 | $3.51 | $-0.25 | -6.65% | 24,057 | $3.72 | $3.50 $4.00 |
| Sep 15, 2026 | $3.78 | $3.85 | $3.76 | $3.76 | $-0.09 | -2.34% | 3,181 | $3.79 | $3.76 $3.85 |
| Sep 14, 2026 | $4.00 | $4.00 | $3.85 | $3.85 | $-0.04 | -1.03% | 3,333 | $3.89 | $3.85 $4.00 |
| Sep 11, 2026 | $3.95 | $4.03 | $3.79 | $3.89 | $-0.02 | -0.51% | 14,220 | $3.88 | $3.79 $4.03 |
| Sep 10, 2026 | $3.93 | $4.10 | $3.91 | $3.91 | $-0.06 | -1.51% | 11,968 | $3.99 | $3.91 $4.10 |
| Sep 9, 2026 | $4.28 | $4.28 | $3.92 | $3.97 | $-0.31 | -7.20% | 20,105 | $4.06 | $3.92 $4.28 |
| Sep 8, 2026 | $4.07 | $4.40 | $4.00 | $4.28 | +$0.22 | +5.37% | 18,201 | $4.13 | $4.00 $4.40 |
| Sep 4, 2026 | $4.50 | $4.50 | $4.01 | $4.06 | $-0.21 | -4.92% | 49,084 | $4.16 | $4.01 $4.50 |
| Sep 3, 2026 | $4.70 | $4.73 | $4.05 | $4.27 | $-0.62 | -12.68% | 48,449 | $4.36 | $4.05 $4.73 |
| Sep 2, 2026 | $4.56 | $4.89 | $4.56 | $4.89 | +$0.20 | +4.26% | 5,190 | $4.67 | $4.56 $4.89 |
| Sep 1, 2026 | $4.55 | $4.74 | $4.49 | $4.69 | +$0.13 | +2.85% | 5,148 | $4.60 | $4.49 $4.74 |
| Aug 31, 2026 | $4.40 | $4.59 | $4.40 | $4.56 | +$0.15 | +3.40% | 7,105 | $4.57 | $4.40 $4.59 |
| Aug 28, 2026 | $4.59 | $4.63 | $4.40 | $4.41 | $-0.25 | -5.36% | 13,591 | $4.57 | $4.40 $4.63 |
| Aug 27, 2026 | $4.84 | $4.84 | $4.66 | $4.66 | $-0.19 | -3.92% | 11,495 | $4.71 | $4.66 $4.84 |