RVSNW Historical Prices
Rail Vision Ltd. Warrant · daily open, high, low, close & volume
Trading days
167
Period high
0.1900
Period low
0.0109
Period change
-85.36%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | -19.50% | 1,006 |
| Oct 22, 2026 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +1.01% | 5,006 |
| Oct 19, 2026 | 0.0199 | 0.0199 | 0.0198 | 0.0198 | +8.79% | 304 |
| Oct 6, 2026 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | +21.33% | 2,006 |
| Oct 5, 2026 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | -31.82% | 667 |
| Oct 2, 2026 | 0.0228 | 0.0228 | 0.0220 | 0.0220 | -6.38% | 7,977 |
| Oct 1, 2026 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | -0.84% | 5,073 |
| Sep 29, 2026 | 0.0109 | 0.0237 | 0.0109 | 0.0237 | +95.87% | 2,106 |
| Sep 28, 2026 | 0.0126 | 0.0126 | 0.0121 | 0.0121 | -6.92% | 11,118 |
| Sep 24, 2026 | 0.0150 | 0.0151 | 0.0126 | 0.0130 | -13.33% | 4,206 |
| Sep 23, 2026 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | +0.00% | 956 |
| Sep 22, 2026 | 0.0239 | 0.0239 | 0.0150 | 0.0150 | -9.09% | 3,006 |
| Sep 21, 2026 | 0.0164 | 0.0165 | 0.0164 | 0.0165 | +10.00% | 676 |
| Sep 17, 2026 | 0.0150 | 0.0243 | 0.0150 | 0.0150 | -38.52% | 3,423 |
| Sep 14, 2026 | 0.0151 | 0.0244 | 0.0151 | 0.0244 | +22.00% | 11,097 |
| Sep 9, 2026 | 0.0218 | 0.0218 | 0.0200 | 0.0200 | -18.03% | 14,492 |
| Sep 8, 2026 | 0.0150 | 0.0244 | 0.0150 | 0.0244 | +10.91% | 807 |
| Sep 2, 2026 | 0.0245 | 0.0245 | 0.0219 | 0.0220 | +78.86% | 2,146 |
| Aug 28, 2026 | 0.0178 | 0.0182 | 0.0123 | 0.0123 | +1.65% | 10,001 |
| Aug 27, 2026 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | -36.32% | 10,004 |
| Aug 26, 2026 | 0.0153 | 0.0190 | 0.0135 | 0.0190 | +18.01% | 23,756 |
| Aug 25, 2026 | 0.0162 | 0.0170 | 0.0160 | 0.0161 | -5.29% | 7,652 |
| Aug 19, 2026 | 0.0170 | 0.0171 | 0.0170 | 0.0170 | -10.53% | 12,142 |
| Aug 12, 2026 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | -1.55% | 3,868 |
| Aug 11, 2026 | 0.0190 | 0.0200 | 0.0190 | 0.0193 | -13.06% | 4,656 |
| Aug 10, 2026 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | +16.23% | 2,006 |
| Aug 7, 2026 | 0.0194 | 0.0255 | 0.0190 | 0.0191 | -1.55% | 10,894 |
| Aug 6, 2026 | 0.0193 | 0.0194 | 0.0192 | 0.0194 | -7.18% | 3,688 |
| Aug 5, 2026 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | +6.63% | 238 |
| Aug 4, 2026 | 0.0170 | 0.0196 | 0.0170 | 0.0196 | +14.62% | 10,185 |
| Aug 3, 2026 | 0.0204 | 0.0204 | 0.0171 | 0.0171 | -20.47% | 1,527 |
| Jul 31, 2026 | 0.0215 | 0.0215 | 0.0214 | 0.0215 | +5.39% | 425 |
| Jul 30, 2026 | 0.0204 | 0.0215 | 0.0204 | 0.0204 | -12.07% | 5,234 |
| Jul 29, 2026 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | -10.77% | 7,172 |
| Jul 28, 2026 | 0.0290 | 0.0290 | 0.0185 | 0.0260 | -9.72% | 15,606 |
| Jul 27, 2026 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | -1.37% | 103 |
| Jul 24, 2026 | 0.0202 | 0.0293 | 0.0202 | 0.0292 | +5.42% | 10,036 |
| Jul 23, 2026 | 0.0200 | 0.0277 | 0.0199 | 0.0277 | +20.96% | 10,440 |
| Jul 22, 2026 | 0.0230 | 0.0230 | 0.0229 | 0.0229 | +34.71% | 406 |
| Jul 21, 2026 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | -26.09% | 506 |
| Jul 17, 2026 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | +15.00% | 317 |
| Jul 13, 2026 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +25.00% | 1,006 |
| Jul 10, 2026 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | -33.05% | 226 |
| Jul 9, 2026 | 0.0240 | 0.0240 | 0.0239 | 0.0239 | +9.13% | 446 |
| Jul 8, 2026 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | -14.45% | 406 |
| Jul 6, 2026 | 0.0257 | 0.0257 | 0.0256 | 0.0256 | +0.39% | 2,006 |
| Jun 30, 2026 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | +56.44% | 406 |
| Jun 29, 2026 | 0.0161 | 0.0163 | 0.0161 | 0.0163 | +0.62% | 7,006 |
| Jun 25, 2026 | 0.0163 | 0.0164 | 0.0162 | 0.0162 | -22.86% | 3,073 |
| Jun 24, 2026 | 0.0296 | 0.0296 | 0.0132 | 0.0210 | +0.00% | 38,838 |
| Jun 22, 2026 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | -18.92% | 102 |
| Jun 12, 2026 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | +0.78% | 123 |
| Jun 11, 2026 | 0.0259 | 0.0259 | 0.0257 | 0.0257 | +21.80% | 445 |
| Jun 9, 2026 | 0.0259 | 0.0259 | 0.0211 | 0.0211 | +0.48% | 1,105 |
| Jun 8, 2026 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | -10.64% | 100 |
| Jun 4, 2026 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | -9.27% | 1,000 |
| Jun 3, 2026 | 0.0259 | 0.0259 | 0.0258 | 0.0259 | +0.00% | 6,646 |
| Jun 2, 2026 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | +0.39% | 2,164 |
| Jun 1, 2026 | 0.0244 | 0.0259 | 0.0228 | 0.0258 | +4.88% | 4,300 |
| May 29, 2026 | 0.0240 | 0.0247 | 0.0239 | 0.0246 | -1.99% | 2,200 |
| May 28, 2026 | 0.0255 | 0.0255 | 0.0210 | 0.0251 | -0.40% | 4,743 |
| May 27, 2026 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | -2.33% | 2,000 |
| May 22, 2026 | 0.0232 | 0.0259 | 0.0210 | 0.0258 | +1.57% | 48,238 |
| May 21, 2026 | 0.0255 | 0.0255 | 0.0254 | 0.0254 | +20.95% | 2,700 |
| May 20, 2026 | 0.0210 | 0.0211 | 0.0210 | 0.0210 | -5.83% | 24,362 |
| May 13, 2026 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | -12.55% | 200 |
| May 11, 2026 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | -7.61% | 1,001 |
| May 6, 2026 | 0.0210 | 0.0276 | 0.0210 | 0.0276 | +32.69% | 1,900 |
| Apr 29, 2026 | 0.0299 | 0.0299 | 0.0208 | 0.0208 | -30.43% | 1,000 |
| Apr 27, 2026 | 0.0298 | 0.0299 | 0.0207 | 0.0299 | +0.34% | 1,200 |
| Apr 23, 2026 | 0.0206 | 0.0298 | 0.0206 | 0.0298 | +0.00% | 1,350 |
| Apr 22, 2026 | 0.0206 | 0.0298 | 0.0206 | 0.0298 | -0.67% | 5,591 |
| Apr 20, 2026 | 0.0210 | 0.0300 | 0.0205 | 0.0300 | +0.00% | 2,200 |
| Apr 17, 2026 | 0.0301 | 0.0301 | 0.0300 | 0.0300 | +0.00% | 1,535 |
| Apr 16, 2026 | 0.0260 | 0.0300 | 0.0223 | 0.0300 | +8.70% | 33,400 |
| Apr 15, 2026 | 0.0260 | 0.0281 | 0.0260 | 0.0276 | -8.31% | 2,478 |
| Apr 14, 2026 | 0.0260 | 0.0301 | 0.0260 | 0.0301 | -18.21% | 4,953 |
| Apr 13, 2026 | 0.0300 | 0.0400 | 0.0224 | 0.0368 | -7.54% | 12,787 |
| Apr 10, 2026 | 0.0399 | 0.0399 | 0.0398 | 0.0398 | +51.91% | 710 |
| Apr 9, 2026 | 0.0261 | 0.0262 | 0.0261 | 0.0262 | -22.94% | 69,022 |
| Apr 7, 2026 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | +21.00% | 3,607 |
| Apr 2, 2026 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | +0.36% | 7,000 |
| Apr 1, 2026 | 0.0398 | 0.0398 | 0.0280 | 0.0280 | -29.82% | 11,726 |
| Mar 31, 2026 | 0.0398 | 0.0399 | 0.0398 | 0.0399 | -0.25% | 721 |
| Mar 30, 2026 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +26.98% | 1,401 |
| Mar 27, 2026 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | -12.01% | 100 |
| Mar 26, 2026 | 0.0400 | 0.0400 | 0.0315 | 0.0358 | -6.77% | 1,409 |
| Mar 25, 2026 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | +0.26% | 7,587 |
| Mar 24, 2026 | 0.0383 | 0.0383 | 0.0319 | 0.0383 | -7.04% | 149,437 |
| Mar 23, 2026 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | +19.08% | 286 |
| Mar 19, 2026 | 0.0400 | 0.0413 | 0.0346 | 0.0346 | +9.84% | 2,091 |
| Mar 18, 2026 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | -0.32% | 524 |
| Mar 17, 2026 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | +0.00% | 10,000 |
| Mar 16, 2026 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | -8.67% | 21,792 |
| Mar 11, 2026 | 0.0345 | 0.0346 | 0.0335 | 0.0346 | -17.22% | 4,050 |
| Mar 10, 2026 | 0.0382 | 0.0418 | 0.0345 | 0.0418 | +29.41% | 10,499 |
| Mar 9, 2026 | 0.0324 | 0.0325 | 0.0323 | 0.0323 | -9.01% | 12,791 |
| Mar 6, 2026 | 0.0358 | 0.0400 | 0.0355 | 0.0355 | -13.20% | 10,300 |
| Mar 5, 2026 | 0.0419 | 0.0419 | 0.0409 | 0.0409 | +13.30% | 3,845 |
| Mar 4, 2026 | 0.0371 | 0.0371 | 0.0358 | 0.0361 | +0.56% | 37,701 |
| Mar 3, 2026 | 0.0358 | 0.0409 | 0.0358 | 0.0359 | -30.96% | 3,429 |
| Feb 27, 2026 | 0.0555 | 0.0555 | 0.0519 | 0.0520 | -8.77% | 11,669 |
| Feb 26, 2026 | 0.0365 | 0.0570 | 0.0365 | 0.0570 | +45.04% | 1,715 |
| Feb 25, 2026 | 0.0545 | 0.0560 | 0.0353 | 0.0393 | -27.22% | 36,524 |
| Feb 24, 2026 | 0.0352 | 0.0540 | 0.0351 | 0.0540 | +28.57% | 47,700 |
| Feb 23, 2026 | 0.0312 | 0.0550 | 0.0312 | 0.0420 | +30.03% | 16,808 |
| Feb 20, 2026 | 0.0390 | 0.0390 | 0.0323 | 0.0323 | -19.65% | 400 |
| Feb 19, 2026 | 0.0475 | 0.0475 | 0.0400 | 0.0402 | +9.54% | 652 |
| Feb 18, 2026 | 0.0570 | 0.0600 | 0.0367 | 0.0367 | -38.63% | 25,668 |
| Feb 17, 2026 | 0.0600 | 0.0600 | 0.0312 | 0.0598 | +2.75% | 16,545 |
| Feb 13, 2026 | 0.0500 | 0.0680 | 0.0400 | 0.0582 | +29.33% | 13,014 |
| Feb 12, 2026 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | -23.86% | 2,090 |
| Feb 11, 2026 | 0.0600 | 0.0760 | 0.0402 | 0.0591 | +0.00% | 32,152 |
| Feb 10, 2026 | 0.0550 | 0.0648 | 0.0303 | 0.0591 | +87.03% | 11,559 |
| Feb 9, 2026 | 0.0406 | 0.0503 | 0.0316 | 0.0316 | -60.00% | 38,029 |
| Feb 6, 2026 | 0.0700 | 0.0800 | 0.0350 | 0.0790 | +143.08% | 3,834 |
| Feb 5, 2026 | 0.0550 | 0.0550 | 0.0325 | 0.0325 | -40.91% | 19,000 |
| Feb 4, 2026 | 0.0551 | 0.0551 | 0.0550 | 0.0550 | -18.15% | 11,779 |
| Feb 3, 2026 | 0.0767 | 0.0767 | 0.0579 | 0.0672 | -12.27% | 2,737 |
| Feb 2, 2026 | 0.0766 | 0.0767 | 0.0766 | 0.0766 | +0.00% | 6,600 |
| Jan 30, 2026 | 0.0600 | 0.0898 | 0.0600 | 0.0766 | +27.67% | 9,888 |
| Jan 29, 2026 | 0.0698 | 0.0710 | 0.0551 | 0.0600 | -14.04% | 23,967 |
| Jan 28, 2026 | 0.0800 | 0.0871 | 0.0698 | 0.0698 | -4.38% | 23,144 |
| Jan 27, 2026 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -9.54% | 500 |
| Jan 26, 2026 | 0.0807 | 0.0807 | 0.0807 | 0.0807 | +0.12% | 236 |
| Jan 23, 2026 | 0.1300 | 0.1300 | 0.0806 | 0.0806 | -35.21% | 8,431 |
| Jan 22, 2026 | 0.0804 | 0.1300 | 0.0800 | 0.1244 | +53.58% | 38,387 |
| Jan 21, 2026 | 0.0980 | 0.0980 | 0.0800 | 0.0810 | -3.69% | 880 |
| Jan 20, 2026 | 0.1200 | 0.1200 | 0.0840 | 0.0841 | +15.68% | 12,353 |
| Jan 16, 2026 | 0.1100 | 0.1101 | 0.0727 | 0.0727 | -27.30% | 5,103 |
| Jan 15, 2026 | 0.0779 | 0.1298 | 0.0722 | 0.1000 | +41.24% | 23,049 |
| Jan 12, 2026 | 0.0771 | 0.0771 | 0.0708 | 0.0708 | -1.80% | 4,700 |
| Jan 9, 2026 | 0.0800 | 0.0820 | 0.0720 | 0.0721 | -9.88% | 6,701 |
| Jan 8, 2026 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.12% | 1,300 |
| Jan 6, 2026 | 0.0900 | 0.0900 | 0.0701 | 0.0701 | -11.82% | 2,865 |
| Jan 5, 2026 | 0.0890 | 0.0890 | 0.0795 | 0.0795 | +13.73% | 10,375 |
| Dec 31, 2025 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | +0.00% | 161 |
| Dec 30, 2025 | 0.0751 | 0.0751 | 0.0699 | 0.0699 | -25.87% | 14,901 |
| Dec 29, 2025 | 0.1230 | 0.1230 | 0.0933 | 0.0943 | -27.46% | 14,804 |
| Dec 26, 2025 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +2.44% | 3,000 |
| Dec 24, 2025 | 0.1269 | 0.1269 | 0.1269 | 0.1269 | -6.14% | 2,000 |
| Dec 23, 2025 | 0.1301 | 0.1400 | 0.1301 | 0.1352 | +9.83% | 8,862 |
| Dec 22, 2025 | 0.1300 | 0.1302 | 0.1230 | 0.1231 | -12.07% | 3,956 |
| Dec 19, 2025 | 0.1600 | 0.1600 | 0.1388 | 0.1400 | -4.76% | 10,600 |
| Dec 17, 2025 | 0.1700 | 0.1700 | 0.1470 | 0.1470 | +0.34% | 3,746 |
| Dec 16, 2025 | 0.1350 | 0.1900 | 0.1010 | 0.1465 | +8.52% | 13,480 |
| Dec 15, 2025 | 0.1500 | 0.1500 | 0.1010 | 0.1350 | -25.00% | 15,415 |
| Dec 12, 2025 | 0.0700 | 0.1900 | 0.0698 | 0.1800 | +100.00% | 175,557 |
| Dec 10, 2025 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +0.00% | 1,000 |
| Dec 8, 2025 | 0.0740 | 0.0900 | 0.0740 | 0.0900 | +0.00% | 5,683 |
| Dec 5, 2025 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.50% | 2,236 |
| Dec 4, 2025 | 0.0840 | 0.0900 | 0.0800 | 0.0800 | -4.76% | 2,425 |
| Dec 3, 2025 | 0.0945 | 0.0950 | 0.0840 | 0.0840 | -0.12% | 1,806 |
| Dec 1, 2025 | 0.0848 | 0.0990 | 0.0834 | 0.0841 | +20.49% | 10,690 |
| Nov 26, 2025 | 0.0951 | 0.0951 | 0.0680 | 0.0698 | -38.93% | 20,612 |
| Nov 25, 2025 | 0.1143 | 0.1143 | 0.1143 | 0.1143 | +15.45% | 526 |
| Nov 24, 2025 | 0.1150 | 0.1160 | 0.0907 | 0.0990 | +10.00% | 2,399 |
| Nov 21, 2025 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +5.63% | 6,612 |
| Nov 20, 2025 | 0.1213 | 0.1250 | 0.0852 | 0.0852 | -33.85% | 6,925 |
| Nov 19, 2025 | 0.1200 | 0.1288 | 0.1200 | 0.1288 | +5.66% | 7,185 |
| Nov 17, 2025 | 0.1391 | 0.1391 | 0.1219 | 0.1219 | -28.29% | 1,672 |
| Nov 14, 2025 | 0.1475 | 0.1700 | 0.1435 | 0.1700 | +15.25% | 4,700 |
| Nov 13, 2025 | 0.1598 | 0.1598 | 0.1060 | 0.1475 | -2.06% | 6,622 |
| Nov 10, 2025 | 0.1190 | 0.1547 | 0.1187 | 0.1506 | +26.55% | 10,812 |
| Nov 7, 2025 | 0.1011 | 0.1200 | 0.1011 | 0.1190 | +25.26% | 39,278 |
| Nov 6, 2025 | 0.1083 | 0.1148 | 0.0950 | 0.0950 | -13.64% | 40,797 |
| Nov 5, 2025 | 0.1082 | 0.1100 | 0.1082 | 0.1100 | +8.48% | 2,830 |
Daily open, high, low, close and volume for Rail Vision Ltd. Warrant (RVSNW). Showing 167 trading days. Unadjusted prices.