NasdaqGS - Nasdaq Real Time Price ? USD
FreightCar America, Inc. (RAIL)
At close: August 29 at 4:00 PM EDT
Pre-Market: 8:25 AM EDT
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 |
|---|---|---|---|---|---|---|
| Aug 29, 2024 | 7.20 | 7.91 | 6.90 | 7.85 | 7.85 | 619,400 |
| 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 |
| May 17, 2024 | 3.93 | 3.94 | 3.65 | 3.71 | 3.71 | 21,700 |
| May 16, 2024 | 3.85 | 4.09 | 3.84 | 3.98 | 3.98 | 63,800 |
| May 15, 2024 | 3.83 | 3.91 | 3.75 | 3.84 | 3.84 | 12,200 |
| May 14, 2024 | 3.45 | 3.90 | 3.45 | 3.82 | 3.82 | 65,400 |
| May 13, 2024 | 3.53 | 3.67 | 3.46 | 3.48 | 3.48 | 55,700 |
| May 10, 2024 | 3.75 | 3.78 | 3.45 | 3.48 | 3.48 | 70,500 |
| May 9, 2024 | 4.20 | 4.20 | 3.70 | 3.74 | 3.74 | 131,300 |
| May 8, 2024 | 3.81 | 4.26 | 3.81 | 4.19 | 4.19 | 129,900 |
| May 7, 2024 | 3.90 | 3.92 | 3.74 | 3.81 | 3.81 | 91,000 |
| May 6, 2024 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | 40,600 |
| May 3, 2024 | 3.65 | 3.91 | 3.65 | 3.86 | 3.86 | 61,300 |
| May 2, 2024 | 3.54 | 3.65 | 3.54 | 3.63 | 3.63 | 23,000 |
| May 1, 2024 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | 6,900 |
| Apr 30, 2024 | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | 15,100 |
| Apr 29, 2024 | 3.59 | 3.64 | 3.46 | 3.55 | 3.55 | 25,000 |
| Apr 26, 2024 | 3.59 | 3.65 | 3.50 | 3.60 | 3.60 | 16,900 |
| Apr 25, 2024 | 3.45 | 3.60 | 3.45 | 3.55 | 3.55 | 8,500 |
| Apr 24, 2024 | 3.61 | 3.62 | 3.45 | 3.47 | 3.47 | 20,200 |
| Apr 23, 2024 | 3.58 | 3.67 | 3.53 | 3.55 | 3.55 | 8,500 |
| Apr 22, 2024 | 3.59 | 3.67 | 3.54 | 3.58 | 3.58 | 14,700 |
| Apr 19, 2024 | 3.57 | 3.70 | 3.55 | 3.59 | 3.59 | 25,800 |
| Apr 18, 2024 | 3.53 | 3.70 | 3.53 | 3.58 | 3.58 | 35,400 |
| Apr 17, 2024 | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | 25,500 |
| Apr 16, 2024 | 3.56 | 3.64 | 3.45 | 3.64 | 3.64 | 37,300 |
| Apr 15, 2024 | 3.56 | 3.72 | 3.49 | 3.53 | 3.53 | 46,200 |
| Apr 12, 2024 | 3.82 | 3.88 | 3.56 | 3.66 | 3.66 | 66,600 |
| Apr 11, 2024 | 3.90 | 3.93 | 3.78 | 3.85 | 3.85 | 27,700 |
| Apr 10, 2024 | 3.96 | 3.98 | 3.86 | 3.93 | 3.93 | 26,600 |
| Apr 9, 2024 | 3.93 | 3.99 | 3.87 | 3.94 | 3.94 | 12,900 |
| Apr 8, 2024 | 3.98 | 4.09 | 3.79 | 3.87 | 3.87 | 135,500 |
| Apr 5, 2024 | 3.98 | 3.99 | 3.92 | 3.97 | 3.97 | 41,400 |
| Apr 4, 2024 | 3.99 | 3.99 | 3.86 | 3.95 | 3.95 | 31,800 |
| Apr 3, 2024 | 3.95 | 4.00 | 3.84 | 3.95 | 3.95 | 50,600 |
| Apr 2, 2024 | 3.84 | 4.00 | 3.77 | 4.00 | 4.00 | 54,400 |
| Apr 1, 2024 | 3.88 | 3.91 | 3.78 | 3.86 | 3.86 | 35,400 |
| Mar 28, 2024 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | 11,500 |
| Mar 27, 2024 | 3.90 | 3.90 | 3.84 | 3.89 | 3.89 | 30,900 |
| Mar 26, 2024 | 3.84 | 3.92 | 3.77 | 3.89 | 3.89 | 40,900 |
| Mar 25, 2024 | 3.62 | 3.87 | 3.59 | 3.82 | 3.82 | 77,500 |
| Mar 22, 2024 | 3.84 | 3.84 | 3.70 | 3.75 | 3.75 | 42,600 |
| Mar 21, 2024 | 3.79 | 3.87 | 3.59 | 3.84 | 3.84 | 143,600 |
| Mar 20, 2024 | 3.59 | 3.84 | 3.59 | 3.70 | 3.70 | 165,500 |
| Mar 19, 2024 | 3.38 | 3.69 | 3.21 | 3.56 | 3.56 | 224,200 |
| Mar 18, 2024 | 3.19 | 3.40 | 3.19 | 3.21 | 3.21 | 110,800 |
| Mar 15, 2024 | 3.17 | 3.22 | 3.12 | 3.21 | 3.21 | 58,600 |
| Mar 14, 2024 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | 16,900 |
| Mar 13, 2024 | 3.12 | 3.19 | 3.08 | 3.13 | 3.13 | 42,400 |
| Mar 12, 2024 | 3.09 | 3.16 | 3.08 | 3.08 | 3.08 | 18,000 |
| Mar 11, 2024 | 3.09 | 3.14 | 2.99 | 3.09 | 3.09 | 28,500 |
| Mar 8, 2024 | 3.04 | 3.10 | 3.00 | 3.09 | 3.09 | 69,500 |
| Mar 7, 2024 | 3.00 | 3.16 | 3.00 | 3.08 | 3.08 | 50,700 |
| Mar 6, 2024 | 2.95 | 3.11 | 2.94 | 3.02 | 3.02 | 49,400 |
| Mar 5, 2024 | 2.97 | 3.06 | 2.91 | 3.03 | 3.03 | 7,600 |
| Mar 4, 2024 | 3.05 | 3.06 | 2.86 | 2.94 | 2.94 | 35,900 |
| Mar 1, 2024 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | 31,800 |
| Feb 29, 2024 | 2.97 | 3.10 | 2.92 | 3.09 | 3.09 | 20,500 |
| Feb 28, 2024 | 2.98 | 3.03 | 2.88 | 3.01 | 3.01 | 21,800 |
| Feb 27, 2024 | 3.02 | 3.07 | 2.98 | 2.99 | 2.99 | 9,900 |
| Feb 26, 2024 | 3.08 | 3.08 | 2.98 | 3.07 | 3.07 | 8,400 |
| Feb 23, 2024 | 3.12 | 3.12 | 3.05 | 3.10 | 3.10 | 41,900 |
| Feb 22, 2024 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 32,000 |
| Feb 21, 2024 | 3.05 | 3.17 | 3.01 | 3.05 | 3.05 | 41,500 |
| Feb 20, 2024 | 3.02 | 3.06 | 2.95 | 2.95 | 2.95 | 15,300 |
| Feb 16, 2024 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | 27,900 |
| Feb 15, 2024 | 3.16 | 3.17 | 3.05 | 3.11 | 3.11 | 18,700 |
| Feb 14, 2024 | 3.13 | 3.15 | 2.97 | 3.12 | 3.12 | 59,800 |
| Feb 13, 2024 | 2.99 | 3.07 | 2.99 | 3.02 | 3.02 | 36,200 |
| Feb 12, 2024 | 2.91 | 3.07 | 2.91 | 2.99 | 2.99 | 49,000 |
| Feb 9, 2024 | 2.81 | 2.93 | 2.80 | 2.93 | 2.93 | 25,500 |
| Feb 8, 2024 | 2.70 | 2.88 | 2.70 | 2.80 | 2.80 | 18,600 |
| Feb 7, 2024 | 2.80 | 2.93 | 2.80 | 2.80 | 2.80 | 12,600 |
| Feb 6, 2024 | 2.73 | 2.95 | 2.73 | 2.83 | 2.83 | 45,900 |
| Feb 5, 2024 | 2.75 | 2.78 | 2.72 | 2.72 | 2.72 | 18,900 |
| Feb 2, 2024 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | 17,300 |
| Feb 1, 2024 | 2.91 | 2.92 | 2.85 | 2.92 | 2.92 | 13,900 |
| Jan 31, 2024 | 2.82 | 2.91 | 2.80 | 2.85 | 2.85 | 34,600 |
| Jan 30, 2024 | 2.82 | 2.85 | 2.72 | 2.79 | 2.79 | 36,400 |
| Jan 29, 2024 | 2.78 | 2.91 | 2.75 | 2.79 | 2.79 | 106,500 |
| Jan 26, 2024 | 2.66 | 2.79 | 2.66 | 2.77 | 2.77 | 13,200 |
| Jan 25, 2024 | 2.61 | 2.73 | 2.60 | 2.69 | 2.69 | 67,300 |
| Jan 24, 2024 | 2.61 | 2.64 | 2.58 | 2.63 | 2.63 | 7,500 |
| Jan 23, 2024 | 2.59 | 2.67 | 2.53 | 2.61 | 2.61 | 63,600 |
| Jan 22, 2024 | 2.49 | 2.59 | 2.47 | 2.53 | 2.53 | 15,400 |
| Jan 19, 2024 | 2.50 | 2.54 | 2.46 | 2.51 | 2.51 | 10,500 |
| Jan 18, 2024 | 2.50 | 2.53 | 2.46 | 2.51 | 2.51 | 10,400 |
| Jan 17, 2024 | 2.43 | 2.54 | 2.43 | 2.52 | 2.52 | 10,300 |
| Jan 16, 2024 | 2.50 | 2.54 | 2.48 | 2.48 | 2.48 | 12,700 |
| Jan 12, 2024 | 2.54 | 2.54 | 2.42 | 2.50 | 2.50 | 35,900 |
| Jan 11, 2024 | 2.52 | 2.53 | 2.40 | 2.40 | 2.40 | 39,400 |
| Jan 10, 2024 | 2.58 | 2.58 | 2.53 | 2.55 | 2.55 | 15,400 |
| Jan 9, 2024 | 2.61 | 2.61 | 2.53 | 2.59 | 2.59 | 31,000 |
| Jan 8, 2024 | 2.68 | 2.70 | 2.60 | 2.61 | 2.61 | 10,700 |
| Jan 5, 2024 | 2.77 | 2.77 | 2.62 | 2.65 | 2.65 | 40,800 |
| Jan 4, 2024 | 2.72 | 2.79 | 2.67 | 2.77 | 2.77 | 27,100 |
| Jan 3, 2024 | 2.68 | 2.70 | 2.63 | 2.70 | 2.70 | 19,400 |
| Jan 2, 2024 | 2.68 | 2.75 | 2.68 | 2.69 | 2.69 | 11,700 |
| Dec 29, 2023 | 2.69 | 2.76 | 2.68 | 2.70 | 2.70 | 75,900 |
| Dec 28, 2023 | 2.63 | 2.71 | 2.60 | 2.67 | 2.67 | 59,000 |
| Dec 27, 2023 | 2.54 | 2.67 | 2.51 | 2.67 | 2.67 | 81,000 |
| Dec 26, 2023 | 2.54 | 2.62 | 2.52 | 2.58 | 2.58 | 83,200 |
| Dec 22, 2023 | 2.56 | 2.60 | 2.55 | 2.57 | 2.57 | 81,000 |
| Dec 21, 2023 | 2.57 | 2.58 | 2.52 | 2.54 | 2.54 | 41,700 |
| Dec 20, 2023 | 2.49 | 2.55 | 2.44 | 2.54 | 2.54 | 47,000 |
| Dec 19, 2023 | 2.41 | 2.49 | 2.39 | 2.49 | 2.49 | 32,200 |
| Dec 18, 2023 | 2.43 | 2.46 | 2.37 | 2.42 | 2.42 | 28,900 |
| Dec 15, 2023 | 2.45 | 2.51 | 2.42 | 2.45 | 2.45 | 40,300 |
| Dec 14, 2023 | 2.35 | 2.47 | 2.28 | 2.47 | 2.47 | 87,200 |
| Dec 13, 2023 | 2.29 | 2.40 | 2.28 | 2.35 | 2.35 | 52,700 |
| Dec 12, 2023 | 2.28 | 2.31 | 2.27 | 2.27 | 2.27 | 21,600 |
| Dec 11, 2023 | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | 45,300 |
| Dec 8, 2023 | 2.33 | 2.36 | 2.31 | 2.36 | 2.36 | 28,000 |
| Dec 7, 2023 | 2.34 | 2.37 | 2.26 | 2.36 | 2.36 | 31,500 |
| Dec 6, 2023 | 2.32 | 2.37 | 2.32 | 2.36 | 2.36 | 24,100 |
| Dec 5, 2023 | 2.29 | 2.34 | 2.25 | 2.30 | 2.30 | 30,700 |
| Dec 4, 2023 | 2.34 | 2.37 | 2.28 | 2.30 | 2.30 | 28,800 |
| Dec 1, 2023 | 2.34 | 2.43 | 2.32 | 2.33 | 2.33 | 30,200 |
| Nov 30, 2023 | 2.32 | 2.39 | 2.32 | 2.34 | 2.34 | 22,900 |
| Nov 29, 2023 | 2.36 | 2.44 | 2.36 | 2.37 | 2.37 | 20,800 |
| Nov 28, 2023 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | 11,400 |
| Nov 27, 2023 | 2.38 | 2.42 | 2.35 | 2.35 | 2.35 | 19,600 |
| Nov 24, 2023 | 2.38 | 2.44 | 2.38 | 2.40 | 2.40 | 11,500 |
| Nov 22, 2023 | 2.32 | 2.39 | 2.32 | 2.38 | 2.38 | 9,300 |
| Nov 21, 2023 | 2.30 | 2.36 | 2.30 | 2.34 | 2.34 | 2,400 |
| Nov 20, 2023 | 2.36 | 2.42 | 2.30 | 2.33 | 2.33 | 36,700 |
| Nov 17, 2023 | 2.39 | 2.40 | 2.29 | 2.35 | 2.35 | 33,500 |
| Nov 16, 2023 | 2.31 | 2.35 | 2.26 | 2.28 | 2.28 | 22,200 |
| Nov 15, 2023 | 2.34 | 2.36 | 2.31 | 2.34 | 2.34 | 18,200 |
| Nov 14, 2023 | 2.46 | 2.46 | 2.32 | 2.32 | 2.32 | 18,500 |
| Nov 13, 2023 | 2.31 | 2.38 | 2.31 | 2.34 | 2.34 | 22,100 |
| Nov 10, 2023 | 2.30 | 2.41 | 2.26 | 2.37 | 2.37 | 58,500 |
| Nov 9, 2023 | 2.37 | 2.49 | 2.25 | 2.27 | 2.27 | 49,500 |
| Nov 8, 2023 | 2.55 | 2.58 | 2.27 | 2.32 | 2.32 | 94,700 |
| Nov 7, 2023 | 2.60 | 2.69 | 2.46 | 2.50 | 2.50 | 134,800 |
| Nov 6, 2023 | 2.68 | 2.73 | 2.68 | 2.70 | 2.70 | 21,200 |
| Nov 3, 2023 | 2.69 | 2.79 | 2.57 | 2.64 | 2.64 | 95,800 |
| Nov 2, 2023 | 2.62 | 2.70 | 2.62 | 2.67 | 2.67 | 15,200 |
| Nov 1, 2023 | 2.61 | 2.67 | 2.61 | 2.62 | 2.62 | 13,800 |
| Oct 31, 2023 | 2.64 | 2.71 | 2.61 | 2.63 | 2.63 | 38,800 |
| Oct 30, 2023 | 2.64 | 2.72 | 2.64 | 2.64 | 2.64 | 14,300 |
| Oct 27, 2023 | 2.74 | 2.74 | 2.62 | 2.68 | 2.68 | 27,900 |
| Oct 26, 2023 | 2.69 | 2.69 | 2.62 | 2.64 | 2.64 | 47,100 |
| Oct 25, 2023 | 2.74 | 2.77 | 2.68 | 2.70 | 2.70 | 8,100 |
| Oct 24, 2023 | 2.69 | 2.72 | 2.66 | 2.70 | 2.70 | 22,300 |
| Oct 23, 2023 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | 24,200 |
| Oct 20, 2023 | 2.84 | 2.84 | 2.70 | 2.77 | 2.77 | 15,500 |
| Oct 19, 2023 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | 13,600 |
| Oct 18, 2023 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | 30,100 |
| Oct 17, 2023 | 2.80 | 2.82 | 2.75 | 2.77 | 2.77 | 26,900 |
| Oct 16, 2023 | 2.75 | 2.82 | 2.74 | 2.77 | 2.77 | 37,300 |
| Oct 13, 2023 | 2.73 | 2.78 | 2.69 | 2.70 | 2.70 | 75,200 |
| Oct 12, 2023 | 2.64 | 2.71 | 2.64 | 2.71 | 2.71 | 3,200 |
| Oct 11, 2023 | 2.62 | 2.71 | 2.61 | 2.65 | 2.65 | 29,200 |
| Oct 10, 2023 | 2.65 | 2.69 | 2.60 | 2.63 | 2.63 | 45,400 |
| Oct 9, 2023 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | 21,800 |
| Oct 6, 2023 | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | 10,800 |
| Oct 5, 2023 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | 13,400 |
| Oct 4, 2023 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | 23,900 |
| Oct 3, 2023 | 2.64 | 2.70 | 2.62 | 2.69 | 2.69 | 29,800 |
| Oct 2, 2023 | 2.70 | 2.70 | 2.62 | 2.66 | 2.66 | 30,900 |
| Sep 29, 2023 | 2.67 | 2.71 | 2.66 | 2.67 | 2.67 | 17,400 |
| Sep 28, 2023 | 2.67 | 2.72 | 2.67 | 2.67 | 2.67 | 17,500 |
| Sep 27, 2023 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | 45,700 |
| Sep 26, 2023 | 2.82 | 2.82 | 2.72 | 2.73 | 2.73 | 7,400 |
| Sep 25, 2023 | 2.73 | 2.78 | 2.73 | 2.74 | 2.74 | 7,600 |
| Sep 22, 2023 | 2.80 | 2.91 | 2.72 | 2.75 | 2.75 | 13,400 |
| Sep 21, 2023 | 2.78 | 2.81 | 2.74 | 2.81 | 2.81 | 8,600 |
| Sep 20, 2023 | 2.92 | 2.94 | 2.77 | 2.83 | 2.83 | 17,400 |
| Sep 19, 2023 | 2.92 | 2.95 | 2.76 | 2.89 | 2.89 | 112,100 |
| Sep 18, 2023 | 2.71 | 2.78 | 2.68 | 2.73 | 2.73 | 8,800 |
| Sep 15, 2023 | 2.75 | 2.76 | 2.64 | 2.76 | 2.76 | 52,900 |
| Sep 14, 2023 | 2.78 | 2.81 | 2.71 | 2.71 | 2.71 | 4,700 |
| Sep 13, 2023 | 2.74 | 2.78 | 2.70 | 2.74 | 2.74 | 11,200 |
| Sep 12, 2023 | 2.78 | 2.83 | 2.70 | 2.73 | 2.73 | 28,700 |
| Sep 11, 2023 | 2.60 | 2.83 | 2.60 | 2.75 | 2.75 | 38,500 |
| Sep 8, 2023 | 2.67 | 2.69 | 2.61 | 2.62 | 2.62 | 14,500 |
| Sep 7, 2023 | 2.66 | 2.72 | 2.62 | 2.64 | 2.64 | 16,700 |
| Sep 6, 2023 | 2.73 | 2.81 | 2.65 | 2.66 | 2.66 | 64,500 |
| Sep 5, 2023 | 2.75 | 2.83 | 2.72 | 2.75 | 2.75 | 12,100 |
| Sep 1, 2023 | 2.76 | 2.85 | 2.75 | 2.75 | 2.75 | 26,000 |
| Aug 31, 2023 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | 24,300 |
| Aug 30, 2023 | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | 18,900 |
Related Tickers
GBX The Greenbrier Companies, Inc.
48.08
+1.20%
TRN Trinity Industries, Inc.
32.87
+0.55%
FSTR L.B. Foster Company
19.45
+1.78%
CSX CSX Corporation
33.94
+0.65%
WAB Westinghouse Air Brake Technologies Corporation
167.87
+1.41%
NSC Norfolk Southern Corporation
252.02
+0.69%
CP Canadian Pacific Kansas City Limited
82.31
-0.31%
UNP Union Pacific Corporation
253.20
+0.21%
CNI Canadian National Railway Company
116.95
-0.28%
CP.TO Canadian Pacific Kansas City Limited
110.98
-0.29%