Rail Vision

RVSN
🏛️ usa →
0.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.40 0.40 0.40 0.40 41.5K
09:31 0.40 0.40 0.40 0.40 3.1K
09:32 0.40 0.40 0.40 0.40 1.0K
09:33 0.40 0.40 0.40 0.40 2.4K
09:34 0.40 0.40 0.40 0.40 2.1K
09:37 0.40 0.40 0.40 0.40 2.7K
09:39 0.41 0.41 0.40 0.40 0.3K
09:40 0.41 0.41 0.41 0.41 1.7K
09:42 0.41 0.41 0.41 0.41 2.6K
09:43 0.41 0.41 0.41 0.41 4.9K
09:44 0.41 0.41 0.41 0.41 2.9K
09:45 0.41 0.41 0.41 0.41 6.8K
09:46 0.41 0.41 0.40 0.40 20.1K
09:49 0.41 0.41 0.41 0.41 2.6K
09:50 0.41 0.41 0.41 0.41 18.0K
09:52 0.41 0.41 0.41 0.41 2.1K
09:53 0.41 0.41 0.41 0.41 0.7K
09:55 0.41 0.41 0.41 0.41 0.1K
09:56 0.41 0.41 0.41 0.41 9.6K
09:57 0.41 0.41 0.41 0.41 2.0K
09:58 0.41 0.41 0.41 0.41 1.8K
09:59 0.41 0.41 0.41 0.41 31.5K
10:00 0.41 0.41 0.41 0.41 48.4K
10:01 0.41 0.42 0.41 0.42 100.5K
10:02 0.42 0.42 0.42 0.42 77.0K
10:03 0.42 0.42 0.41 0.41 32.9K
10:04 0.41 0.41 0.41 0.41 5.5K
10:05 0.41 0.42 0.41 0.41 8.0K
10:06 0.42 0.42 0.42 0.42 2.8K
10:07 0.42 0.42 0.41 0.42 2.5K
10:08 0.41 0.41 0.41 0.42 1.2K
10:10 0.42 0.42 0.42 0.42 1.3K
10:11 0.42 0.42 0.42 0.42 16.7K
10:12 0.42 0.42 0.42 0.42 4.0K
10:13 0.42 0.42 0.42 0.42 1.6K
10:14 0.42 0.42 0.42 0.42 1.0K
10:15 0.42 0.42 0.42 0.42 0.3K
10:17 0.41 0.42 0.41 0.42 12.1K
10:19 0.41 0.41 0.41 0.41 1.2K
10:23 0.41 0.41 0.41 0.41 3.7K
10:27 0.41 0.41 0.41 0.41 0.9K
10:28 0.41 0.41 0.41 0.41 4.0K
10:30 0.41 0.41 0.41 0.41 0.9K
10:31 0.41 0.41 0.41 0.41 3.9K
10:33 0.41 0.41 0.41 0.41 0.8K
10:35 0.41 0.41 0.41 0.41 0.9K
10:37 0.41 0.41 0.41 0.41 13.9K
10:41 0.42 0.42 0.42 0.42 0.2K
10:42 0.41 0.41 0.41 0.41 2.7K
10:43 0.42 0.42 0.41 0.41 3.8K
10:44 0.41 0.41 0.41 0.41 1.1K
10:45 0.41 0.41 0.41 0.41 0.5K
10:46 0.42 0.42 0.42 0.42 0.3K
10:50 0.41 0.41 0.41 0.41 4.8K
10:54 0.42 0.42 0.42 0.42 0.2K
10:57 0.41 0.41 0.41 0.41 2.8K
10:58 0.41 0.41 0.41 0.41 4.2K
11:02 0.41 0.41 0.41 0.41 0.3K
11:06 0.41 0.41 0.41 0.41 8.0K
11:07 0.41 0.41 0.41 0.41 3.9K
11:08 0.41 0.41 0.41 0.41 1.4K
11:09 0.41 0.41 0.40 0.40 66.7K
11:10 0.41 0.41 0.41 0.41 1.6K
11:18 0.41 0.41 0.40 0.41 14.0K
11:19 0.40 0.41 0.40 0.41 8.8K
11:20 0.41 0.41 0.41 0.41 0.5K
11:25 0.41 0.41 0.41 0.41 2.2K
11:33 0.41 0.41 0.41 0.41 0.5K
11:36 0.41 0.41 0.41 0.41 2.9K
11:38 0.41 0.41 0.41 0.41 1.0K
11:40 0.41 0.41 0.41 0.41 0.6K
11:41 0.41 0.41 0.41 0.41 0.8K
11:42 0.41 0.41 0.41 0.41 1.0K
11:44 0.41 0.41 0.41 0.41 0.2K
11:45 0.41 0.41 0.41 0.41 1.2K
11:46 0.41 0.41 0.41 0.41 1.4K
11:48 0.41 0.41 0.41 0.41 1.0K
11:50 0.41 0.41 0.41 0.41 0.4K
11:51 0.41 0.41 0.41 0.41 0.3K
11:52 0.41 0.41 0.41 0.41 31.1K
11:57 0.41 0.41 0.41 0.41 11.3K
11:58 0.41 0.41 0.41 0.41 4.3K
12:02 0.41 0.41 0.41 0.41 0.6K
12:05 0.41 0.41 0.41 0.41 0.1K
12:10 0.41 0.41 0.41 0.41 1.5K
12:11 0.41 0.41 0.41 0.41 6.4K
12:18 0.41 0.41 0.41 0.41 10.6K
12:19 0.41 0.41 0.41 0.41 1.8K
12:20 0.41 0.41 0.41 0.41 0.4K
12:23 0.41 0.41 0.41 0.41 8.4K
12:24 0.40 0.40 0.40 0.40 27.9K
12:25 0.40 0.40 0.39 0.40 68.1K
12:26 0.40 0.40 0.40 0.40 2.5K
12:28 0.39 0.39 0.39 0.39 2.7K
12:32 0.40 0.40 0.40 0.40 3.8K
12:33 0.40 0.40 0.40 0.40 3.9K
12:34 0.40 0.40 0.40 0.40 4.1K
12:35 0.40 0.40 0.40 0.40 0.4K
12:36 0.40 0.40 0.40 0.40 0.7K
12:38 0.40 0.40 0.40 0.40 28.6K
12:39 0.40 0.40 0.39 0.39 2.5K
12:40 0.39 0.39 0.39 0.39 46.2K
12:41 0.40 0.40 0.40 0.40 0.4K
12:43 0.40 0.40 0.39 0.40 2.3K
12:44 0.40 0.40 0.40 0.40 0.7K
12:45 0.40 0.40 0.40 0.40 1.3K
12:49 0.40 0.40 0.40 0.40 0.3K
12:50 0.40 0.40 0.40 0.40 0.5K
12:51 0.40 0.40 0.40 0.40 0.1K
12:53 0.40 0.40 0.40 0.40 2.6K
12:55 0.40 0.40 0.40 0.40 0.4K
12:56 0.40 0.40 0.40 0.40 0.1K
12:59 0.40 0.40 0.40 0.40 0.3K
13:02 0.40 0.40 0.40 0.40 0.6K
13:06 0.40 0.40 0.40 0.40 6.0K
13:19 0.39 0.39 0.39 0.39 0.5K
13:21 0.39 0.39 0.39 0.40 0.5K
13:22 0.40 0.40 0.40 0.40 0.1K
13:27 0.39 0.39 0.39 0.39 28.2K
13:31 0.39 0.39 0.39 0.39 23.9K
13:32 0.39 0.39 0.39 0.39 1.0K
13:41 0.40 0.40 0.40 0.40 2.1K
13:44 0.39 0.39 0.39 0.39 0.5K
13:45 0.39 0.39 0.39 0.39 3.3K
13:46 0.39 0.39 0.39 0.39 0.1K
13:48 0.39 0.39 0.39 0.39 0.4K
13:54 0.39 0.39 0.39 0.39 3.6K
13:55 0.39 0.39 0.39 0.39 7.8K
13:58 0.39 0.39 0.39 0.39 0.4K
13:59 0.39 0.39 0.39 0.39 1.0K
14:00 0.39 0.39 0.39 0.39 1.0K
14:02 0.39 0.39 0.39 0.39 0.1K
14:05 0.39 0.39 0.39 0.39 0.2K
14:15 0.39 0.39 0.39 0.39 0.1K
14:16 0.39 0.39 0.39 0.39 1.3K
14:18 0.39 0.39 0.39 0.39 0.5K
14:20 0.39 0.39 0.39 0.39 0.2K
14:23 0.40 0.40 0.40 0.40 1.0K
14:27 0.40 0.40 0.40 0.40 0.5K
14:32 0.39 0.39 0.39 0.39 0.9K
14:37 0.40 0.40 0.40 0.40 2.9K
14:40 0.39 0.39 0.39 0.39 4.6K
14:44 0.39 0.39 0.39 0.39 0.5K
15:06 0.39 0.39 0.39 0.39 10.6K
15:07 0.39 0.39 0.39 0.39 13.0K
15:13 0.39 0.39 0.39 0.39 5.4K
15:15 0.39 0.39 0.39 0.39 0.7K
15:19 0.39 0.39 0.39 0.39 1.0K
15:20 0.39 0.39 0.39 0.39 4.2K
15:21 0.39 0.39 0.38 0.38 1.6K
15:23 0.38 0.38 0.38 0.38 15.5K
15:24 0.38 0.39 0.38 0.39 1.8K
15:26 0.39 0.39 0.39 0.39 0.3K
15:27 0.39 0.39 0.39 0.39 0.2K
15:32 0.39 0.39 0.39 0.39 5.1K
15:36 0.39 0.39 0.39 0.39 1.7K
15:37 0.39 0.39 0.39 0.39 0.3K
15:45 0.39 0.39 0.39 0.39 2.1K
15:49 0.39 0.39 0.39 0.39 12.9K
15:50 0.39 0.39 0.39 0.39 1.9K
15:51 0.38 0.39 0.38 0.39 15.1K
15:53 0.39 0.39 0.39 0.39 0.9K
15:54 0.39 0.39 0.39 0.39 1.2K
15:55 0.39 0.39 0.39 0.39 0.3K
15:56 0.39 0.39 0.39 0.39 1.0K
15:57 0.39 0.39 0.39 0.39 1.4K
15:58 0.39 0.39 0.39 0.39 1.2K
15:59 0.39 0.39 0.39 0.39 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 0.45 0.51 0.39 0.43 35.7M
2025-09-29 0.40 0.40 0.38 0.39 0.5M
2025-09-26 0.39 0.40 0.38 0.39 0.8M
2025-09-25 0.38 0.42 0.37 0.41 2.9M
2025-09-24 0.39 0.40 0.38 0.38 0.5M
2025-09-23 0.40 0.42 0.38 0.39 1.1M
2025-09-22 0.38 0.41 0.38 0.41 1.7M
2025-09-19 0.38 0.38 0.37 0.37 0.6M
2025-09-18 0.37 0.39 0.36 0.38 0.6M
2025-09-17 0.37 0.38 0.36 0.37 0.7M
2025-09-16 0.37 0.38 0.36 0.37 0.5M
2025-09-15 0.36 0.38 0.36 0.37 0.7M
2025-09-12 0.37 0.39 0.37 0.38 0.6M
2025-09-11 0.36 0.39 0.36 0.37 1.3M
2025-09-10 0.40 0.41 0.35 0.36 2.8M
2025-09-09 0.39 0.41 0.39 0.40 0.7M
2025-09-08 0.41 0.42 0.39 0.39 1.3M
2025-09-05 0.41 0.44 0.40 0.41 2.2M
2025-09-04 0.37 0.41 0.37 0.40 1.4M
2025-09-03 0.37 0.38 0.35 0.36 1.4M
2025-09-02 0.40 0.40 0.37 0.37 1.0M
2025-08-29 0.41 0.43 0.40 0.40 1.6M
2025-08-28 0.42 0.43 0.40 0.42 1.4M
2025-08-27 0.40 0.42 0.40 0.41 0.7M
2025-08-26 0.40 0.42 0.39 0.41 1.1M
2025-08-25 0.39 0.40 0.38 0.38 0.8M
2025-08-22 0.38 0.40 0.38 0.39 0.6M
2025-08-21 0.38 0.40 0.38 0.38 0.4M
2025-08-20 0.38 0.39 0.38 0.39 0.8M
2025-08-19 0.40 0.41 0.39 0.40 0.8M
2025-08-18 0.39 0.43 0.39 0.42 3.4M
2025-08-15 0.40 0.40 0.38 0.38 0.5M
2025-08-14 0.38 0.39 0.38 0.39 0.5M
2025-08-13 0.40 0.41 0.39 0.39 0.6M
2025-08-12 0.37 0.41 0.37 0.40 1.0M
2025-08-11 0.41 0.44 0.37 0.38 3.1M
2025-08-08 0.38 0.38 0.35 0.36 1.4M
2025-08-07 0.40 0.40 0.38 0.38 0.8M
2025-08-06 0.41 0.41 0.39 0.39 1.0M
2025-08-05 0.41 0.52 0.40 0.41 7.0M
2025-08-04 0.44 0.54 0.38 0.40 8.0M
2025-08-01 0.38 0.42 0.37 0.41 2.1M
2025-07-31 0.38 0.39 0.37 0.37 0.5M
2025-07-30 0.39 0.43 0.37 0.38 1.3M
2025-07-29 0.37 0.42 0.37 0.41 2.8M
2025-07-28 0.38 0.38 0.35 0.37 0.6M
2025-07-25 0.41 0.41 0.36 0.37 1.1M
2025-07-24 0.35 0.43 0.34 0.40 4.9M
2025-07-23 0.34 0.35 0.33 0.35 0.4M
2025-07-22 0.34 0.34 0.32 0.34 0.4M
2025-07-21 0.33 0.35 0.33 0.33 0.9M
2025-07-18 0.34 0.37 0.34 0.35 0.7M
2025-07-17 0.34 0.35 0.33 0.35 0.4M
2025-07-16 0.33 0.35 0.33 0.35 0.4M
2025-07-15 0.35 0.36 0.33 0.33 0.3M
2025-07-14 0.32 0.35 0.32 0.34 0.3M
2025-07-11 0.36 0.36 0.33 0.34 0.4M
2025-07-10 0.34 0.36 0.33 0.36 0.3M
2025-07-09 0.35 0.37 0.34 0.35 0.4M
2025-07-08 0.33 0.37 0.33 0.36 1.0M
2025-07-07 0.34 0.34 0.32 0.33 0.3M
2025-07-03 0.33 0.36 0.33 0.34 0.4M
2025-07-02 0.32 0.34 0.32 0.34 0.5M
2025-07-01 0.35 0.35 0.32 0.32 0.6M
2025-06-30 0.33 0.34 0.32 0.33 0.5M
2025-06-27 0.35 0.35 0.32 0.33 0.6M
2025-06-26 0.33 0.36 0.32 0.35 0.5M
2025-06-25 0.33 0.34 0.32 0.33 0.5M
2025-06-24 0.29 0.33 0.29 0.32 0.7M
2025-06-23 0.31 0.31 0.28 0.31 1.1M
2025-06-20 0.33 0.34 0.30 0.31 0.6M
2025-06-18 0.33 0.34 0.32 0.33 0.3M
2025-06-17 0.32 0.35 0.32 0.34 0.6M
2025-06-16 0.36 0.36 0.29 0.33 2.3M
2025-06-13 0.36 0.38 0.33 0.35 0.9M
2025-06-12 0.40 0.40 0.38 0.38 0.2M
2025-06-11 0.39 0.40 0.38 0.39 0.3M
2025-06-10 0.39 0.40 0.38 0.38 0.2M
2025-06-09 0.40 0.41 0.39 0.40 0.6M
2025-06-06 0.37 0.39 0.37 0.39 0.4M
2025-06-05 0.38 0.39 0.37 0.38 0.3M
2025-06-04 0.39 0.39 0.37 0.39 0.3M
2025-06-03 0.39 0.40 0.37 0.38 0.8M
2025-06-02 0.38 0.38 0.36 0.37 0.3M
2025-05-30 0.40 0.40 0.36 0.38 0.4M
2025-05-29 0.39 0.40 0.38 0.39 0.7M
2025-05-28 0.39 0.42 0.39 0.40 0.6M
2025-05-27 0.39 0.40 0.38 0.39 0.4M
2025-05-23 0.39 0.40 0.38 0.39 0.4M
2025-05-22 0.40 0.41 0.40 0.40 0.5M
2025-05-21 0.41 0.42 0.40 0.40 0.4M
2025-05-20 0.40 0.42 0.40 0.41 0.3M
2025-05-19 0.43 0.43 0.40 0.41 0.2M
2025-05-16 0.42 0.43 0.42 0.42 0.3M
2025-05-15 0.44 0.45 0.41 0.42 0.4M
2025-05-14 0.42 0.45 0.42 0.43 0.7M
2025-05-13 0.40 0.42 0.40 0.42 0.5M
2025-05-12 0.43 0.45 0.40 0.40 0.7M
2025-05-09 0.43 0.44 0.40 0.42 0.3M
2025-05-08 0.39 0.44 0.39 0.42 1.2M
2025-05-07 0.38 0.39 0.38 0.39 0.2M
2025-05-06 0.39 0.41 0.38 0.38 0.5M
2025-05-05 0.41 0.44 0.39 0.41 1.6M
2025-05-02 0.40 0.44 0.39 0.41 1.2M
2025-05-01 0.38 0.40 0.37 0.39 0.4M
2025-04-30 0.38 0.38 0.36 0.37 0.3M
2025-04-29 0.39 0.40 0.36 0.38 0.4M
2025-04-28 0.38 0.40 0.38 0.39 0.3M
2025-04-25 0.37 0.41 0.36 0.40 1.1M
2025-04-24 0.42 0.47 0.42 0.44 1.0M
2025-04-23 0.42 0.43 0.40 0.42 0.4M
2025-04-22 0.41 0.43 0.39 0.42 0.4M
2025-04-21 0.42 0.43 0.36 0.42 0.7M
2025-04-17 0.42 0.45 0.39 0.41 0.9M
2025-04-16 0.41 0.46 0.40 0.42 2.9M
2025-04-15 0.34 0.38 0.32 0.37 1.6M
2025-04-14 0.33 0.37 0.32 0.32 0.9M
2025-04-11 0.31 0.33 0.31 0.32 0.5M
2025-04-10 0.32 0.33 0.29 0.31 0.6M
2025-04-09 0.29 0.35 0.28 0.32 1.2M
2025-04-08 0.31 0.32 0.27 0.28 1.0M
2025-04-07 0.29 0.31 0.28 0.29 1.6M
2025-04-04 0.31 0.32 0.29 0.30 1.2M
2025-04-03 0.35 0.36 0.31 0.34 1.6M
2025-04-02 0.37 0.39 0.37 0.38 0.6M
2025-04-01 0.43 0.43 0.34 0.40 3.0M
2025-03-31 0.41 0.44 0.41 0.43 0.9M
2025-03-28 0.45 0.46 0.40 0.42 0.9M
2025-03-27 0.45 0.46 0.44 0.46 0.5M
2025-03-26 0.47 0.48 0.45 0.45 0.7M
2025-03-25 0.48 0.49 0.45 0.48 0.7M
2025-03-24 0.48 0.48 0.45 0.47 0.5M
2025-03-21 0.47 0.48 0.46 0.47 0.4M
2025-03-20 0.48 0.50 0.47 0.48 0.6M
2025-03-19 0.47 0.49 0.47 0.48 0.5M
2025-03-18 0.48 0.48 0.46 0.48 0.4M
2025-03-17 0.50 0.50 0.48 0.48 0.9M
2025-03-14 0.46 0.52 0.45 0.51 1.2M
2025-03-13 0.48 0.48 0.45 0.45 0.5M
2025-03-12 0.47 0.47 0.46 0.47 0.5M
2025-03-11 0.49 0.49 0.45 0.48 0.7M
2025-03-10 0.49 0.51 0.46 0.47 1.1M
2025-03-07 0.50 0.57 0.49 0.50 0.8M
2025-03-06 0.48 0.52 0.48 0.49 0.5M
2025-03-05 0.50 0.51 0.47 0.49 0.6M
2025-03-04 0.46 0.51 0.45 0.50 1.2M
2025-03-03 0.53 0.53 0.46 0.47 1.1M
2025-02-28 0.47 0.53 0.46 0.52 1.6M
2025-02-27 0.58 0.59 0.44 0.46 3.6M
2025-02-26 0.59 0.61 0.56 0.58 0.8M
2025-02-25 0.64 0.65 0.58 0.59 1.8M
2025-02-24 0.67 0.67 0.61 0.65 1.4M
2025-02-21 0.74 0.78 0.64 0.67 2.5M
2025-02-20 0.66 0.77 0.64 0.73 4.0M
2025-02-19 0.65 0.66 0.64 0.65 1.0M
2025-02-18 0.68 0.68 0.63 0.65 1.8M
2025-02-14 0.65 0.69 0.64 0.64 1.9M
2025-02-13 0.65 0.66 0.63 0.65 1.2M
2025-02-12 0.67 0.70 0.64 0.65 2.0M
2025-02-11 0.70 0.71 0.63 0.68 3.4M
2025-02-10 0.67 0.94 0.65 0.73 17.0M
2025-02-07 0.70 0.73 0.65 0.65 1.9M
2025-02-06 0.66 0.71 0.65 0.70 1.6M
2025-02-05 0.70 0.70 0.63 0.66 2.2M
2025-02-04 0.69 0.74 0.69 0.70 1.4M
2025-02-03 0.67 0.70 0.64 0.68 1.3M
2025-01-31 0.73 0.77 0.71 0.72 1.3M
2025-01-30 0.72 0.75 0.67 0.72 2.2M
2025-01-29 0.81 0.81 0.73 0.74 2.0M
2025-01-28 0.89 0.89 0.77 0.80 2.2M
2025-01-27 0.89 0.94 0.86 0.88 1.9M
2025-01-24 0.85 1.00 0.83 0.96 3.3M
2025-01-23 0.92 0.93 0.85 0.86 4.3M
2025-01-22 1.07 1.08 0.89 0.94 22.2M
2025-01-21 1.05 1.11 0.87 0.88 6.6M
2025-01-17 1.04 1.15 1.02 1.09 3.2M
2025-01-16 1.16 1.19 1.07 1.15 5.2M
2025-01-15 1.47 1.58 1.05 1.07 10.3M
2025-01-14 1.51 1.61 1.43 1.45 3.1M
2025-01-13 1.60 1.70 1.40 1.66 5.3M
2025-01-10 1.70 1.77 1.52 1.58 8.4M
2025-01-08 1.65 1.73 1.37 1.49 7.7M
2025-01-07 1.98 2.15 1.60 1.80 21.4M
2025-01-06 2.00 2.00 1.45 1.76 9.6M
2025-01-03 2.14 2.25 1.87 2.03 10.4M
2025-01-02 2.14 2.44 1.90 2.14 13.6M