QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

Rail Vision (RVSN) Stock Chart & Stock Price History

2.66
-0.24 (-8.28%)
(As of 09:04 PM ET)

Rail Vision Stock Price Performance

5 Day
Performance
-30.73%
1 Month
Performance
-72.00%
3 Month
Performance
+82.19%
6 Month
Performance
-32.81%
Year-To-Date
Performance
+74.52%
1 Year
Performance
-81.93%
Receive RVSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rail Vision and its competitors with MarketBeat's FREE daily newsletter


RVSN Stock Chart for Monday, February, 26, 2024

Rail Vision Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/26/20242.902.66
-8.28%
3.012.601.64 million shs$17.90 million
02/23/20243.402.90
-14.71%
4.242.855.37 million shs$7.25 million
02/22/20243.843.40
-11.46%
3.903.28698,100 shs$8.50 million
02/21/20244.403.84
-12.73%
4.463.83490,300 shs$9.60 million
02/20/20245.964.40
-26.17%
6.014.211.37 million shs$11 million
02/19/20245.965.966.385.76195,600 shs$14.93 million
02/16/20246.135.96
-2.77%
6.385.76194,500 shs$14.90 million
02/15/20245.876.13
+4.43%
7.405.67565,800 shs$15.36 million
02/14/20246.965.87
-15.66%
7.455.87433,300 shs$14.68 million
02/13/20247.546.96
-7.69%
9.576.90582,600 shs$17.40 million
02/12/202410.537.54
-28.40%
10.997.54707,300 shs$18.85 million
02/09/202411.5910.53
-9.15%
11.9010.35356,700 shs$26.33 million
02/08/202412.2811.59
-5.62%
13.2511.15589,200 shs$28.98 million
02/07/202412.0012.28
+2.33%
12.4711.15479,500 shs$30.70 million
02/06/202413.7012.00
-12.41%
13.7811.81714,000 shs$30 million
02/05/202411.8413.70
+15.71%
17.0012.1212.70 million shs$34.25 million
02/02/202412.3511.84
-4.13%
12.4010.801.35 million shs$29.60 million
02/01/202414.9012.35
-17.11%
15.4812.101.31 million shs$30.88 million
01/31/202414.9814.90
-0.53%
16.9910.583.34 million shs$37.32 million
01/30/202414.6914.98
+1.97%
23.3713.3023.41 million shs$37.45 million
01/29/20249.5014.69
+54.63%
18.3610.5831.79 million shs$36.73 million
01/26/20247.589.50
+25.33%
11.307.2913.25 million shs$23.80 million
01/25/20245.417.58
+40.11%
10.355.3535.75 million shs$18.95 million
01/24/20246.655.41
-18.65%
7.064.678.73 million shs$13.53 million
01/23/20242.256.65
+195.56%
9.233.00107.24 million shs$16.63 million
01/22/20241.372.25
+64.23%
2.471.7835.86 million shs$5.63 million
01/19/20241.661.37
-17.47%
1.771.33284,100 shs$3.43 million
01/18/20241.891.66
-12.17%
2.091.60620,500 shs$4.15 million
01/17/20241.681.89
+12.50%
2.451.705.64 million shs$4.73 million
01/16/20241.391.68
+20.86%
2.301.5522.45 million shs$4.21 million
01/15/20241.391.391.441.2047,500 shs$3.48 million
01/12/20241.231.39
+13.01%
1.441.2047,500 shs$3.48 million
01/11/20241.381.23
-11.17%
1.301.1834,900 shs$3.08 million
01/10/20241.231.38
+12.57%
1.491.15248,100 shs$3.46 million
01/09/20241.161.23
+6.27%
1.251.1035,000 shs$3.08 million
01/08/20241.241.16
-6.66%
1.281.1015,000 shs$2.89 million
01/05/20241.101.24
+12.73%
1.301.0172,800 shs$3.10 million
01/04/20241.081.10
+1.85%
1.141.0241,100 shs$2.75 million
01/03/20241.251.08
-13.60%
1.201.05474,300 shs$2.70 million
01/02/20241.521.25
-17.99%
1.561.2328,200 shs$3.13 million
01/01/20241.521.521.731.4538,600 shs$3.81 million
12/29/20231.681.52
-9.23%
1.731.4538,600 shs$3.82 million
12/28/20231.551.68
+8.33%
1.681.5541,600 shs$4.20 million
12/27/20231.411.55
+9.94%
1.691.35123,200 shs$3.88 million
12/26/20231.421.41
-0.44%
1.521.4152,900 shs$3.52 million
12/25/20231.421.421.551.3434,600 shs$3.55 million
12/22/20231.411.42
+0.43%
1.551.3434,500 shs$3.54 million
12/21/20231.211.41
+16.41%
1.411.1879,900 shs$3.53 million
12/20/20231.171.21
+3.52%
1.211.0731,700 shs$3.03 million
12/19/20231.121.17
+4.46%
1.201.109,300 shs$2.93 million
12/18/20231.161.12
-3.45%
1.191.085,200 shs$2.81 million
12/15/20231.201.16
-3.33%
1.251.129,000 shs$2.90 million
12/14/20231.171.20
+3.00%
1.211.1320,000 shs$3 million
12/13/20231.201.17
-2.92%
1.211.1110,700 shs$2.91 million
12/12/20231.321.20
-9.09%
1.341.1140,500 shs$3 million
12/11/20231.471.32
-10.20%
1.531.2616,100 shs$3.30 million
12/08/20231.421.47
+3.52%
1.501.3629,400 shs$3.68 million
12/07/20231.501.42
-5.33%
1.531.4023,300 shs$3.55 million
12/06/20231.261.50
+19.05%
1.501.2450,300 shs$3.75 million
12/05/20231.301.26
-3.08%
1.341.2215,300 shs$3.15 million
12/04/20231.251.30
+4.00%
1.341.2239,400 shs$3.25 million
12/01/20231.201.25
+4.17%
1.351.1220,900 shs$3.13 million
11/30/20231.301.20
-7.69%
1.351.1226,800 shs$3 million
11/29/20231.391.30
-6.14%
1.451.3034,300 shs$3.25 million
11/28/20231.331.39
+4.06%
1.591.3520,700 shs$3.47 million
11/27/20231.461.33
-8.84%
1.591.3229,200 shs$3.33 million

This page (NASDAQ:RVSN) was last updated on 2/26/2024 by MarketBeat.com Staff