NasdaqGS - Nasdaq Real Time Price USD
FreightCar America, Inc. (RAIL)
7.47
-0.07
(-0.93%)
As of 11:27:35 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 7.51 | 7.57 | 7.43 | 7.47 | 7.47 | 30,340 |
| May 19, 2025 | 7.51 | 7.80 | 7.25 | 7.54 | 7.54 | 142,000 |
| May 16, 2025 | 7.55 | 7.80 | 7.51 | 7.73 | 7.73 | 194,600 |
| May 15, 2025 | 7.32 | 7.49 | 7.05 | 7.48 | 7.48 | 143,200 |
| May 14, 2025 | 7.10 | 7.38 | 6.96 | 7.37 | 7.37 | 167,700 |
| May 13, 2025 | 6.95 | 7.19 | 6.88 | 7.10 | 7.10 | 210,000 |
| May 12, 2025 | 6.70 | 7.07 | 6.55 | 6.95 | 6.95 | 373,300 |
| May 9, 2025 | 6.43 | 6.52 | 6.21 | 6.29 | 6.29 | 149,000 |
| May 8, 2025 | 6.23 | 6.57 | 6.13 | 6.44 | 6.44 | 334,700 |
| May 7, 2025 | 6.77 | 6.99 | 6.02 | 6.10 | 6.10 | 455,500 |
| May 6, 2025 | 6.25 | 7.48 | 6.16 | 6.81 | 6.81 | 687,700 |
| May 5, 2025 | 6.32 | 6.37 | 6.03 | 6.25 | 6.25 | 395,000 |
| May 2, 2025 | 6.01 | 6.42 | 5.99 | 6.40 | 6.40 | 312,400 |
| May 1, 2025 | 6.01 | 6.43 | 5.95 | 5.97 | 5.97 | 283,200 |
| Apr 30, 2025 | 5.99 | 6.12 | 5.61 | 5.78 | 5.78 | 291,900 |
| Apr 29, 2025 | 6.05 | 6.38 | 5.75 | 6.13 | 6.13 | 511,800 |
| Apr 28, 2025 | 6.31 | 6.41 | 5.78 | 6.05 | 6.05 | 213,600 |
| Apr 25, 2025 | 6.66 | 6.99 | 6.30 | 6.34 | 6.34 | 365,800 |
| Apr 24, 2025 | 5.89 | 6.45 | 5.89 | 6.45 | 6.45 | 239,600 |
| Apr 23, 2025 | 6.15 | 6.32 | 5.84 | 5.89 | 5.89 | 160,800 |
| Apr 22, 2025 | 6.03 | 6.25 | 5.65 | 5.88 | 5.88 | 235,900 |
| Apr 21, 2025 | 5.59 | 6.31 | 5.46 | 5.98 | 5.98 | 451,200 |
| Apr 17, 2025 | 5.70 | 5.70 | 5.26 | 5.59 | 5.59 | 159,300 |
| Apr 16, 2025 | 5.22 | 5.77 | 5.11 | 5.63 | 5.63 | 313,800 |
| Apr 15, 2025 | 5.25 | 5.44 | 5.14 | 5.26 | 5.26 | 133,200 |
| Apr 14, 2025 | 5.07 | 5.18 | 4.86 | 5.12 | 5.12 | 109,000 |
| Apr 11, 2025 | 4.76 | 4.95 | 4.72 | 4.88 | 4.88 | 90,000 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.59 | 4.71 | 4.71 | 150,600 |
| Apr 9, 2025 | 4.39 | 5.31 | 4.39 | 5.21 | 5.21 | 251,400 |
| Apr 8, 2025 | 4.86 | 4.93 | 4.37 | 4.45 | 4.45 | 300,600 |
| Apr 7, 2025 | 4.40 | 4.69 | 4.31 | 4.55 | 4.55 | 295,800 |
| Apr 4, 2025 | 4.73 | 4.79 | 4.35 | 4.64 | 4.64 | 288,400 |
| Apr 3, 2025 | 5.25 | 5.44 | 4.86 | 5.00 | 5.00 | 206,600 |
| Apr 2, 2025 | 5.19 | 5.46 | 5.18 | 5.35 | 5.35 | 221,900 |
| Apr 1, 2025 | 5.51 | 5.56 | 5.24 | 5.28 | 5.28 | 174,900 |
| Mar 31, 2025 | 5.50 | 5.74 | 5.34 | 5.53 | 5.53 | 190,700 |
| Mar 28, 2025 | 5.91 | 5.95 | 5.54 | 5.64 | 5.64 | 209,600 |
| Mar 27, 2025 | 6.10 | 6.35 | 5.86 | 5.96 | 5.96 | 211,600 |
| Mar 26, 2025 | 6.90 | 6.97 | 6.08 | 6.16 | 6.16 | 393,200 |
| Mar 25, 2025 | 6.52 | 6.89 | 6.22 | 6.87 | 6.87 | 667,900 |
| Mar 24, 2025 | 6.36 | 6.62 | 6.30 | 6.54 | 6.54 | 201,900 |
| Mar 21, 2025 | 6.37 | 6.59 | 6.17 | 6.24 | 6.24 | 186,800 |
| Mar 20, 2025 | 6.32 | 6.65 | 6.26 | 6.43 | 6.43 | 207,600 |
| Mar 19, 2025 | 6.43 | 6.65 | 6.21 | 6.42 | 6.42 | 296,100 |
| Mar 18, 2025 | 6.50 | 6.56 | 6.26 | 6.46 | 6.46 | 165,200 |
| Mar 17, 2025 | 6.55 | 6.74 | 6.20 | 6.56 | 6.56 | 350,500 |
| Mar 14, 2025 | 7.51 | 7.59 | 6.40 | 6.58 | 6.58 | 494,700 |
| Mar 13, 2025 | 7.45 | 8.30 | 7.22 | 7.32 | 7.32 | 1,199,000 |
| Mar 12, 2025 | 6.61 | 6.75 | 6.22 | 6.23 | 6.23 | 381,300 |
| Mar 11, 2025 | 6.32 | 6.70 | 6.16 | 6.50 | 6.50 | 200,500 |
| Mar 10, 2025 | 6.76 | 6.84 | 6.20 | 6.34 | 6.34 | 342,600 |
| Mar 7, 2025 | 7.09 | 7.38 | 6.82 | 7.01 | 7.01 | 231,100 |
| Mar 6, 2025 | 7.67 | 7.96 | 6.89 | 7.09 | 7.09 | 369,800 |
| Mar 5, 2025 | 7.38 | 7.96 | 7.28 | 7.90 | 7.90 | 178,600 |
| Mar 4, 2025 | 7.50 | 7.75 | 7.31 | 7.44 | 7.44 | 237,900 |
| Mar 3, 2025 | 8.18 | 8.27 | 7.53 | 7.65 | 7.65 | 183,100 |
| Feb 28, 2025 | 7.66 | 8.24 | 7.58 | 8.11 | 8.11 | 198,600 |
| Feb 27, 2025 | 8.08 | 8.22 | 7.77 | 7.78 | 7.78 | 171,400 |
| Feb 26, 2025 | 7.82 | 8.44 | 7.74 | 7.97 | 7.97 | 224,800 |
| Feb 25, 2025 | 8.04 | 8.13 | 7.63 | 7.72 | 7.72 | 318,900 |
| Feb 24, 2025 | 8.80 | 8.96 | 8.04 | 8.12 | 8.12 | 417,100 |
| Feb 21, 2025 | 9.32 | 9.42 | 8.66 | 8.76 | 8.76 | 318,400 |
| Feb 20, 2025 | 9.71 | 9.86 | 9.34 | 9.38 | 9.38 | 157,900 |
| Feb 19, 2025 | 10.63 | 10.63 | 9.71 | 9.85 | 9.85 | 217,600 |
| Feb 18, 2025 | 11.11 | 11.17 | 10.35 | 10.38 | 10.38 | 288,800 |
| Feb 14, 2025 | 11.81 | 11.90 | 11.01 | 11.17 | 11.17 | 228,000 |
| Feb 13, 2025 | 12.40 | 12.44 | 11.78 | 11.92 | 11.92 | 172,700 |
| Feb 12, 2025 | 12.48 | 12.80 | 11.69 | 12.52 | 12.52 | 182,000 |
| Feb 11, 2025 | 13.03 | 13.10 | 12.68 | 12.70 | 12.70 | 114,000 |
| Feb 10, 2025 | 12.69 | 13.07 | 12.52 | 13.05 | 13.05 | 131,500 |
| Feb 7, 2025 | 13.46 | 13.46 | 12.39 | 12.56 | 12.56 | 167,900 |
| Feb 6, 2025 | 12.84 | 13.43 | 12.80 | 13.33 | 13.33 | 219,100 |
| Feb 5, 2025 | 12.28 | 13.14 | 12.25 | 12.77 | 12.77 | 225,600 |
| Feb 4, 2025 | 11.82 | 12.23 | 11.70 | 12.21 | 12.21 | 97,900 |
| Feb 3, 2025 | 11.71 | 12.18 | 11.50 | 11.82 | 11.82 | 149,300 |
| Jan 31, 2025 | 12.12 | 12.73 | 12.05 | 12.21 | 12.21 | 146,100 |
| Jan 30, 2025 | 12.30 | 12.71 | 12.05 | 12.11 | 12.11 | 103,100 |
| Jan 29, 2025 | 12.02 | 12.25 | 11.71 | 12.10 | 12.10 | 93,700 |
| Jan 28, 2025 | 11.99 | 12.23 | 11.83 | 12.01 | 12.01 | 105,400 |
| Jan 27, 2025 | 12.81 | 12.81 | 11.70 | 11.95 | 11.95 | 224,200 |
| Jan 24, 2025 | 13.46 | 13.64 | 12.73 | 13.15 | 13.15 | 183,300 |
| Jan 23, 2025 | 12.62 | 13.64 | 12.37 | 13.41 | 13.41 | 277,900 |
| Jan 22, 2025 | 12.32 | 12.85 | 12.11 | 12.68 | 12.68 | 229,600 |
| Jan 21, 2025 | 11.84 | 12.76 | 11.53 | 12.33 | 12.33 | 251,600 |
| Jan 17, 2025 | 12.31 | 12.64 | 12.10 | 12.37 | 12.37 | 153,900 |
| Jan 16, 2025 | 11.14 | 12.48 | 11.14 | 12.20 | 12.20 | 284,800 |
| Jan 15, 2025 | 10.80 | 11.11 | 10.69 | 11.08 | 11.08 | 166,100 |
| Jan 14, 2025 | 10.36 | 10.90 | 10.26 | 10.73 | 10.73 | 207,700 |
| Jan 13, 2025 | 9.76 | 10.39 | 9.49 | 10.20 | 10.20 | 131,700 |
| Jan 10, 2025 | 9.76 | 10.03 | 9.55 | 10.00 | 10.00 | 114,900 |
| Jan 8, 2025 | 10.11 | 10.13 | 9.48 | 10.00 | 10.00 | 174,800 |
| Jan 7, 2025 | 10.27 | 10.46 | 9.64 | 10.28 | 10.28 | 148,800 |
| Jan 6, 2025 | 10.35 | 10.68 | 9.91 | 10.24 | 10.24 | 255,700 |
| Jan 3, 2025 | 9.60 | 10.55 | 9.60 | 10.21 | 10.21 | 327,400 |
| Jan 2, 2025 | 9.18 | 9.60 | 9.11 | 9.54 | 9.54 | 218,700 |
| Dec 31, 2024 | 9.24 | 9.36 | 8.85 | 8.96 | 8.96 | 103,500 |
| Dec 30, 2024 | 9.02 | 9.28 | 8.90 | 9.25 | 9.25 | 84,700 |
| Dec 27, 2024 | 9.48 | 9.55 | 9.13 | 9.23 | 9.23 | 112,500 |
| Dec 26, 2024 | 8.86 | 9.62 | 8.67 | 9.55 | 9.55 | 166,800 |
| Dec 24, 2024 | 8.89 | 8.95 | 8.69 | 8.90 | 8.90 | 73,600 |
| Dec 23, 2024 | 8.89 | 8.96 | 8.67 | 8.88 | 8.88 | 116,300 |
| Dec 20, 2024 | 8.65 | 9.22 | 8.65 | 8.88 | 8.88 | 155,700 |
| Dec 19, 2024 | 8.97 | 9.47 | 8.80 | 8.83 | 8.83 | 148,300 |
| Dec 18, 2024 | 9.52 | 9.63 | 8.74 | 8.79 | 8.79 | 257,800 |
| Dec 17, 2024 | 10.26 | 10.26 | 9.28 | 9.56 | 9.56 | 286,200 |
| Dec 16, 2024 | 10.35 | 10.67 | 9.95 | 10.29 | 10.29 | 264,400 |
| Dec 13, 2024 | 10.00 | 10.98 | 9.98 | 10.34 | 10.34 | 383,100 |
| Dec 12, 2024 | 9.67 | 10.17 | 9.55 | 9.98 | 9.98 | 233,300 |
| Dec 11, 2024 | 9.64 | 9.85 | 9.54 | 9.75 | 9.75 | 102,100 |
| Dec 10, 2024 | 9.20 | 9.66 | 9.15 | 9.52 | 9.52 | 127,000 |
| Dec 9, 2024 | 9.60 | 9.81 | 9.14 | 9.24 | 9.24 | 232,900 |
| Dec 6, 2024 | 9.87 | 9.92 | 9.09 | 9.55 | 9.55 | 263,000 |
| Dec 5, 2024 | 9.99 | 10.17 | 9.80 | 9.80 | 9.80 | 132,900 |
| Dec 4, 2024 | 10.36 | 10.48 | 9.92 | 10.03 | 10.03 | 182,200 |
| Dec 3, 2024 | 10.51 | 11.05 | 10.12 | 10.28 | 10.28 | 396,300 |
| Dec 2, 2024 | 9.80 | 10.50 | 9.68 | 10.35 | 10.35 | 404,800 |
| Nov 29, 2024 | 9.88 | 10.17 | 9.72 | 9.80 | 9.80 | 191,300 |
| Nov 27, 2024 | 10.15 | 10.15 | 9.50 | 9.83 | 9.83 | 183,200 |
| Nov 26, 2024 | 9.60 | 10.10 | 9.44 | 10.01 | 10.01 | 299,200 |
| Nov 25, 2024 | 9.45 | 9.67 | 8.71 | 9.65 | 9.65 | 561,600 |
| Nov 22, 2024 | 9.66 | 9.92 | 9.17 | 9.45 | 9.45 | 463,500 |
| Nov 21, 2024 | 10.43 | 10.43 | 9.54 | 9.65 | 9.65 | 598,100 |
| Nov 20, 2024 | 10.82 | 11.12 | 10.36 | 10.51 | 10.51 | 304,300 |
| Nov 19, 2024 | 9.42 | 10.84 | 9.42 | 10.84 | 10.84 | 689,100 |
| Nov 18, 2024 | 9.80 | 10.29 | 9.41 | 9.43 | 9.43 | 585,600 |
| Nov 15, 2024 | 10.46 | 10.69 | 9.82 | 9.90 | 9.90 | 459,500 |
| Nov 14, 2024 | 9.85 | 10.95 | 9.55 | 10.39 | 10.39 | 647,900 |
| Nov 13, 2024 | 10.50 | 10.50 | 9.17 | 9.86 | 9.86 | 1,313,400 |
| Nov 12, 2024 | 12.80 | 12.88 | 9.34 | 10.17 | 10.17 | 2,478,600 |
| Nov 11, 2024 | 15.94 | 16.10 | 15.38 | 15.71 | 15.71 | 681,900 |
| Nov 8, 2024 | 14.69 | 15.56 | 14.25 | 15.23 | 15.23 | 843,300 |
| Nov 7, 2024 | 13.12 | 14.72 | 12.95 | 14.57 | 14.57 | 796,100 |
| Nov 6, 2024 | 12.93 | 13.71 | 12.63 | 13.10 | 13.10 | 471,000 |
| Nov 5, 2024 | 12.40 | 12.64 | 12.14 | 12.46 | 12.46 | 239,700 |
| Nov 4, 2024 | 13.72 | 13.72 | 12.05 | 12.34 | 12.34 | 517,800 |
| Nov 1, 2024 | 14.42 | 14.98 | 13.62 | 13.67 | 13.67 | 391,100 |
| Oct 31, 2024 | 14.82 | 14.99 | 13.75 | 14.36 | 14.36 | 459,000 |
| Oct 30, 2024 | 14.22 | 15.06 | 14.10 | 14.87 | 14.87 | 365,900 |
| Oct 29, 2024 | 14.32 | 14.57 | 13.96 | 14.23 | 14.23 | 225,900 |
| Oct 28, 2024 | 14.57 | 14.67 | 13.01 | 14.32 | 14.32 | 460,400 |
| Oct 25, 2024 | 14.20 | 14.91 | 13.79 | 14.57 | 14.57 | 479,800 |
| Oct 24, 2024 | 12.91 | 14.45 | 12.77 | 14.09 | 14.09 | 821,300 |
| Oct 23, 2024 | 12.61 | 12.79 | 12.12 | 12.73 | 12.73 | 205,000 |
| Oct 22, 2024 | 12.75 | 12.92 | 12.50 | 12.66 | 12.66 | 235,300 |
| Oct 21, 2024 | 12.45 | 12.97 | 12.37 | 12.70 | 12.70 | 326,100 |
| Oct 18, 2024 | 11.85 | 13.00 | 11.84 | 13.00 | 13.00 | 478,700 |
| Oct 17, 2024 | 12.08 | 12.09 | 11.59 | 11.84 | 11.84 | 184,500 |
| Oct 16, 2024 | 11.70 | 12.09 | 11.50 | 12.09 | 12.09 | 180,000 |
| Oct 15, 2024 | 12.07 | 12.30 | 11.30 | 11.79 | 11.79 | 320,600 |
| Oct 14, 2024 | 13.12 | 13.12 | 11.42 | 12.01 | 12.01 | 571,700 |
| Oct 11, 2024 | 11.84 | 13.14 | 11.76 | 13.02 | 13.02 | 498,600 |
| Oct 10, 2024 | 11.82 | 12.09 | 11.60 | 11.88 | 11.88 | 148,100 |
| Oct 9, 2024 | 12.32 | 12.39 | 11.71 | 11.87 | 11.87 | 304,300 |
| Oct 8, 2024 | 11.70 | 12.72 | 11.48 | 12.37 | 12.37 | 440,900 |
| Oct 7, 2024 | 12.66 | 12.90 | 11.40 | 11.70 | 11.70 | 854,600 |
| Oct 4, 2024 | 12.05 | 13.17 | 11.70 | 12.53 | 12.53 | 731,200 |
| Oct 3, 2024 | 10.92 | 12.19 | 10.76 | 12.04 | 12.04 | 588,600 |
| Oct 2, 2024 | 11.33 | 11.33 | 10.45 | 10.96 | 10.96 | 262,100 |
| Oct 1, 2024 | 10.80 | 11.37 | 10.60 | 11.32 | 11.32 | 491,600 |
| Sep 30, 2024 | 9.75 | 10.88 | 9.61 | 10.79 | 10.79 | 531,000 |
| Sep 27, 2024 | 9.90 | 10.34 | 9.63 | 9.75 | 9.75 | 265,600 |
| Sep 26, 2024 | 9.80 | 10.22 | 9.60 | 9.90 | 9.90 | 243,500 |
| Sep 25, 2024 | 10.25 | 10.35 | 9.43 | 9.95 | 9.95 | 474,800 |
| Sep 24, 2024 | 10.21 | 10.89 | 10.06 | 10.25 | 10.25 | 237,900 |
| Sep 23, 2024 | 11.16 | 11.22 | 10.03 | 10.14 | 10.14 | 507,700 |
| Sep 20, 2024 | 11.00 | 11.55 | 10.43 | 11.23 | 11.23 | 730,500 |
| Sep 19, 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 484,900 |
| Sep 18, 2024 | 11.00 | 11.00 | 9.62 | 9.85 | 9.85 | 643,400 |
| Sep 17, 2024 | 10.40 | 11.06 | 10.34 | 10.95 | 10.95 | 468,600 |
| Sep 16, 2024 | 10.50 | 10.73 | 9.22 | 10.28 | 10.28 | 519,900 |
| Sep 13, 2024 | 9.66 | 10.42 | 9.63 | 10.33 | 10.33 | 544,900 |
| Sep 12, 2024 | 9.37 | 9.67 | 8.91 | 9.55 | 9.55 | 361,500 |
| Sep 11, 2024 | 8.51 | 9.88 | 8.47 | 9.47 | 9.47 | 659,100 |
| Sep 10, 2024 | 8.38 | 8.80 | 7.97 | 8.55 | 8.55 | 278,100 |
| Sep 9, 2024 | 8.27 | 8.40 | 7.78 | 8.36 | 8.36 | 437,600 |
| Sep 6, 2024 | 7.57 | 8.30 | 7.57 | 8.24 | 8.24 | 401,800 |
| Sep 5, 2024 | 7.93 | 7.96 | 7.18 | 7.60 | 7.60 | 273,800 |
| Sep 4, 2024 | 8.05 | 8.37 | 7.62 | 7.87 | 7.87 | 361,200 |
| Sep 3, 2024 | 7.14 | 8.17 | 7.10 | 8.09 | 8.09 | 745,200 |
| Aug 30, 2024 | 7.94 | 8.84 | 6.20 | 7.08 | 7.08 | 1,371,400 |
| Aug 29, 2024 | 7.20 | 7.91 | 6.90 | 7.85 | 7.85 | 620,900 |
| Aug 28, 2024 | 6.83 | 7.20 | 6.66 | 7.20 | 7.20 | 360,800 |
| Aug 27, 2024 | 6.54 | 6.87 | 6.30 | 6.83 | 6.83 | 229,500 |
| Aug 26, 2024 | 6.22 | 6.86 | 6.19 | 6.58 | 6.58 | 614,900 |
| Aug 23, 2024 | 5.71 | 6.23 | 5.71 | 6.16 | 6.16 | 316,300 |
| Aug 22, 2024 | 5.99 | 6.01 | 5.50 | 5.73 | 5.73 | 204,300 |
| Aug 21, 2024 | 6.01 | 6.03 | 5.70 | 6.01 | 6.01 | 236,300 |
| Aug 20, 2024 | 5.94 | 6.00 | 5.30 | 5.90 | 5.90 | 277,800 |
| Aug 19, 2024 | 5.19 | 6.05 | 5.19 | 5.89 | 5.89 | 711,500 |
| Aug 16, 2024 | 4.64 | 5.13 | 4.57 | 5.07 | 5.07 | 400,800 |
| Aug 15, 2024 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | 198,400 |
| Aug 14, 2024 | 4.37 | 4.80 | 4.31 | 4.68 | 4.68 | 353,200 |
| Aug 13, 2024 | 4.09 | 4.44 | 3.82 | 4.17 | 4.17 | 509,600 |
| Aug 12, 2024 | 3.48 | 3.60 | 3.36 | 3.57 | 3.57 | 105,700 |
| Aug 9, 2024 | 3.34 | 3.41 | 3.32 | 3.38 | 3.38 | 10,500 |
| Aug 8, 2024 | 3.36 | 3.46 | 3.21 | 3.25 | 3.25 | 24,900 |
| Aug 7, 2024 | 3.31 | 3.41 | 3.20 | 3.20 | 3.20 | 6,300 |
| Aug 6, 2024 | 3.15 | 3.44 | 3.15 | 3.33 | 3.33 | 23,200 |
| Aug 5, 2024 | 3.27 | 3.35 | 3.12 | 3.12 | 3.12 | 28,400 |
| Aug 2, 2024 | 3.43 | 3.46 | 3.28 | 3.28 | 3.28 | 28,700 |
| Aug 1, 2024 | 3.37 | 3.62 | 3.37 | 3.49 | 3.49 | 40,700 |
| Jul 31, 2024 | 3.46 | 3.50 | 3.32 | 3.47 | 3.47 | 49,500 |
| Jul 30, 2024 | 3.36 | 3.49 | 3.22 | 3.42 | 3.42 | 19,300 |
| Jul 29, 2024 | 3.22 | 3.46 | 3.21 | 3.41 | 3.41 | 47,500 |
| Jul 26, 2024 | 3.18 | 3.29 | 3.18 | 3.26 | 3.26 | 15,900 |
| Jul 25, 2024 | 3.22 | 3.31 | 3.19 | 3.19 | 3.19 | 9,000 |
| Jul 24, 2024 | 3.37 | 3.39 | 3.22 | 3.26 | 3.26 | 18,900 |
| Jul 23, 2024 | 3.18 | 3.46 | 3.15 | 3.30 | 3.30 | 39,000 |
| Jul 22, 2024 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 12,500 |
| Jul 19, 2024 | 3.11 | 3.18 | 3.08 | 3.08 | 3.08 | 11,100 |
| Jul 18, 2024 | 3.13 | 3.28 | 3.10 | 3.16 | 3.16 | 45,600 |
| Jul 17, 2024 | 3.15 | 3.17 | 3.10 | 3.11 | 3.11 | 21,700 |
| Jul 16, 2024 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | 26,800 |
| Jul 15, 2024 | 3.20 | 3.20 | 3.02 | 3.07 | 3.07 | 39,700 |
| Jul 12, 2024 | 3.22 | 3.22 | 3.12 | 3.18 | 3.18 | 22,100 |
| Jul 11, 2024 | 3.16 | 3.29 | 3.16 | 3.17 | 3.17 | 22,300 |
| Jul 10, 2024 | 3.13 | 3.19 | 3.07 | 3.16 | 3.16 | 31,300 |
| Jul 9, 2024 | 3.17 | 3.20 | 3.08 | 3.14 | 3.14 | 21,700 |
| Jul 8, 2024 | 3.25 | 3.27 | 3.13 | 3.13 | 3.13 | 17,400 |
| Jul 5, 2024 | 3.30 | 3.30 | 3.18 | 3.21 | 3.21 | 18,600 |
| Jul 3, 2024 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | 13,000 |
| Jul 2, 2024 | 3.37 | 3.42 | 3.26 | 3.32 | 3.32 | 28,500 |
| Jul 1, 2024 | 3.49 | 3.52 | 3.34 | 3.40 | 3.40 | 20,200 |
| Jun 28, 2024 | 3.67 | 3.70 | 3.45 | 3.49 | 3.49 | 55,000 |
| Jun 27, 2024 | 3.69 | 3.74 | 3.57 | 3.66 | 3.66 | 20,300 |
| Jun 26, 2024 | 3.72 | 3.75 | 3.54 | 3.69 | 3.69 | 8,300 |
| Jun 25, 2024 | 3.53 | 3.76 | 3.50 | 3.74 | 3.74 | 32,300 |
| Jun 24, 2024 | 3.60 | 3.68 | 3.50 | 3.51 | 3.51 | 13,200 |
| Jun 21, 2024 | 3.64 | 3.67 | 3.59 | 3.64 | 3.64 | 42,000 |
| Jun 20, 2024 | 3.58 | 3.70 | 3.55 | 3.62 | 3.62 | 18,600 |
| Jun 18, 2024 | 3.70 | 3.75 | 3.60 | 3.60 | 3.60 | 30,100 |
| Jun 17, 2024 | 3.66 | 3.74 | 3.64 | 3.64 | 3.64 | 11,900 |
| Jun 14, 2024 | 3.81 | 3.81 | 3.66 | 3.73 | 3.73 | 26,200 |
| Jun 13, 2024 | 3.74 | 3.84 | 3.60 | 3.81 | 3.81 | 25,700 |
| Jun 12, 2024 | 3.97 | 3.98 | 3.68 | 3.74 | 3.74 | 32,800 |
| Jun 11, 2024 | 3.72 | 3.97 | 3.72 | 3.94 | 3.94 | 71,700 |
| Jun 10, 2024 | 3.52 | 3.65 | 3.52 | 3.64 | 3.64 | 22,200 |
| Jun 7, 2024 | 3.50 | 3.57 | 3.50 | 3.52 | 3.52 | 7,200 |
| Jun 6, 2024 | 3.60 | 3.61 | 3.50 | 3.50 | 3.50 | 6,900 |
| Jun 5, 2024 | 3.52 | 3.66 | 3.52 | 3.57 | 3.57 | 20,400 |
| Jun 4, 2024 | 3.58 | 3.64 | 3.45 | 3.51 | 3.51 | 19,300 |
| Jun 3, 2024 | 3.75 | 3.83 | 3.59 | 3.65 | 3.65 | 26,400 |
| May 31, 2024 | 3.82 | 3.85 | 3.69 | 3.72 | 3.72 | 10,400 |
| May 30, 2024 | 3.80 | 3.89 | 3.80 | 3.80 | 3.80 | 26,800 |
| May 29, 2024 | 3.72 | 3.80 | 3.60 | 3.79 | 3.79 | 18,200 |
| May 28, 2024 | 3.69 | 3.85 | 3.65 | 3.69 | 3.69 | 28,500 |
| May 24, 2024 | 3.49 | 3.66 | 3.49 | 3.63 | 3.63 | 7,800 |
| May 23, 2024 | 3.63 | 3.63 | 3.48 | 3.49 | 3.49 | 19,100 |
| May 22, 2024 | 3.70 | 3.70 | 3.56 | 3.59 | 3.59 | 14,900 |
| May 21, 2024 | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | 13,700 |
| May 20, 2024 | 3.70 | 3.80 | 3.60 | 3.63 | 3.63 | 25,200 |
Related Tickers
TRN Trinity Industries, Inc.
26.76
+0.26%
GBX The Greenbrier Companies, Inc.
46.76
-0.48%
FSTR L.B. Foster Company
19.67
+0.36%
WAB Westinghouse Air Brake Technologies Corporation
205.43
-0.84%
NSC Norfolk Southern Corporation
245.55
+0.73%
CSX CSX Corporation
31.29
+0.24%
UNP Union Pacific Corporation
229.69
+0.08%
CNI Canadian National Railway Company
107.55
+0.01%
ALSMY Alstom SA
2.0800
+0.97%
RVSN Rail Vision Ltd.
0.4136
+1.50%