Freightcar America(RAIL)
$5.38+0.26 (+5.08%)
RAIL
Freightcar America historical prices
$5.38
At close:+0.26 (+5.08%)
Want to see RAIL full AI Analyst Report?
Freightcar America (RAIL) Historical Prices
363 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.13 | 5.43 | 4.76 | 5.38 | 5.38 | +5.08% | 478,896 | 1.67 |
| Nov 10, 2026 | 4.68 | 5.14 | 4.50 | 5.12 | 5.12 | +20.75% | 1,004,622 | 3.68 |
| Nov 09, 2026 | 4.27 | 4.50 | 4.27 | 4.45 | 4.45 | +4.95% | 240,156 | 0.88 |
| Nov 06, 2026 | 4.18 | 4.26 | 4.15 | 4.24 | 4.24 | +2.17% | 181,131 | 0.66 |
| Nov 05, 2026 | 4.20 | 4.27 | 4.03 | 4.15 | 4.15 | -1.19% | 267,167 | 0.97 |
| Nov 04, 2026 | 4.19 | 4.35 | 4.14 | 4.20 | 4.20 | +0.48% | 218,107 | 0.80 |
| Nov 03, 2026 | 4.12 | 4.26 | 4.10 | 4.18 | 4.18 | +1.46% | 262,610 | 0.96 |
| Nov 02, 2026 | 4.22 | 4.37 | 4.11 | 4.12 | 4.12 | -1.20% | 217,108 | 0.80 |
| Oct 30, 2026 | 4.10 | 4.19 | 4.08 | 4.17 | 4.17 | -0.24% | 215,004 | 0.78 |
| Oct 29, 2026 | 4.18 | 4.28 | 4.13 | 4.18 | 4.18 | -0.12% | 250,213 | 0.91 |
| Oct 28, 2026 | 4.45 | 4.49 | 4.17 | 4.19 | 4.19 | -6.38% | 346,406 | 1.27 |
| Oct 27, 2026 | 4.40 | 4.57 | 4.39 | 4.47 | 4.47 | +1.59% | 250,617 | 0.93 |
| Oct 26, 2026 | 4.25 | 4.41 | 4.20 | 4.40 | 4.40 | +4.02% | 266,384 | 0.99 |
| Oct 23, 2026 | 4.29 | 4.39 | 4.14 | 4.23 | 4.23 | -1.63% | 306,563 | 1.15 |
| Oct 22, 2026 | 4.09 | 4.31 | 4.03 | 4.30 | 4.30 | +4.37% | 499,551 | 1.92 |
| Oct 21, 2026 | 4.06 | 4.36 | 4.05 | 4.12 | 4.12 | +2.62% | 948,006 | 3.82 |
| Oct 20, 2026 | 4.70 | 4.74 | 3.85 | 4.02 | 4.02 | -31.37% | 2,489,596 | 11.79 |
| Oct 19, 2026 | 5.97 | 5.98 | 5.81 | 5.85 | 5.85 | -1.18% | 122,091 | 0.58 |
| Oct 16, 2026 | 6.13 | 6.19 | 5.89 | 5.92 | 5.92 | -3.43% | 174,921 | 0.82 |
| Oct 15, 2026 | 6.06 | 6.19 | 5.99 | 6.13 | 6.13 | +1.83% | 108,150 | 0.50 |
| Oct 14, 2026 | 6.20 | 6.22 | 6.00 | 6.02 | 6.02 | -4.29% | 190,267 | 0.89 |
| Oct 13, 2026 | 6.26 | 6.33 | 6.13 | 6.29 | 6.29 | +0.16% | 97,470 | 0.45 |
| Oct 12, 2026 | 6.26 | 6.39 | 6.16 | 6.28 | 6.28 | +0.48% | 80,688 | 0.37 |
| Oct 09, 2026 | 6.22 | 6.29 | 6.08 | 6.25 | 6.25 | +1.30% | 155,415 | 0.72 |
| Oct 08, 2026 | 6.22 | 6.26 | 6.06 | 6.17 | 6.17 | -1.91% | 205,006 | 0.94 |
| Oct 07, 2026 | 6.47 | 6.47 | 6.24 | 6.29 | 6.29 | -4.70% | 201,915 | 0.93 |
| Oct 06, 2026 | 6.81 | 6.82 | 6.55 | 6.60 | 6.60 | -2.37% | 307,103 | 1.39 |
| Oct 05, 2026 | 6.87 | 6.87 | 6.70 | 6.76 | 6.76 | -2.03% | 106,921 | 0.48 |
| Oct 02, 2026 | 6.70 | 6.98 | 6.70 | 6.90 | 6.90 | +5.02% | 183,447 | 0.81 |
| Oct 01, 2026 | 6.71 | 6.71 | 6.35 | 6.57 | 6.57 | -2.67% | 227,470 | 1.00 |
| Sep 30, 2026 | 6.92 | 6.93 | 6.73 | 6.75 | 6.75 | -2.03% | 203,402 | 0.91 |
| Sep 29, 2026 | 7.12 | 7.13 | 6.88 | 6.89 | 6.89 | -2.96% | 152,021 | 0.67 |
| Sep 28, 2026 | 7.09 | 7.18 | 6.99 | 7.10 | 7.10 | -1.11% | 107,842 | 0.47 |
| Sep 25, 2026 | 7.43 | 7.46 | 7.11 | 7.18 | 7.18 | -3.23% | 166,973 | 0.73 |
| Sep 24, 2026 | 7.38 | 7.54 | 7.13 | 7.42 | 7.42 | +0.27% | 208,518 | 0.90 |
| Sep 23, 2026 | 7.38 | 7.43 | 7.20 | 7.40 | 7.40 | -0.13% | 189,290 | 0.72 |
| Sep 22, 2026 | 7.59 | 7.65 | 7.34 | 7.41 | 7.41 | -1.59% | 300,389 | 1.15 |
| Sep 21, 2026 | 7.46 | 7.60 | 7.28 | 7.53 | 7.53 | +2.45% | 725,817 | 2.87 |
| Sep 18, 2026 | 7.34 | 7.47 | 7.23 | 7.35 | 7.35 | -0.68% | 1,270,383 | 5.38 |
| Sep 17, 2026 | 7.21 | 7.41 | 7.21 | 7.40 | 7.40 | +2.92% | 295,816 | 1.26 |
| Sep 16, 2026 | 6.90 | 7.23 | 6.90 | 7.19 | 7.19 | +4.66% | 290,839 | 1.24 |
| Sep 15, 2026 | 6.78 | 6.89 | 6.67 | 6.87 | 6.87 | +0.73% | 157,532 | 0.66 |
| Sep 14, 2026 | 6.70 | 6.85 | 6.63 | 6.82 | 6.82 | +0.15% | 172,893 | 0.72 |
| Sep 11, 2026 | 6.73 | 6.91 | 6.67 | 6.81 | 6.81 | +2.25% | 134,846 | 0.56 |
| Sep 10, 2026 | 6.74 | 6.77 | 6.62 | 6.66 | 6.66 | -1.19% | 175,604 | 0.73 |
| Sep 09, 2026 | 7.25 | 7.31 | 6.71 | 6.74 | 6.74 | -8.17% | 417,561 | 1.75 |
| Sep 08, 2026 | 7.10 | 7.44 | 7.08 | 7.34 | 7.34 | +3.38% | 246,891 | 1.04 |
| Sep 07, 2026 | 6.95 | 7.13 | 6.95 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.95 | 7.13 | 6.95 | 7.10 | 7.10 | +1.28% | 80,652 | 0.33 |
| Sep 03, 2026 | 6.76 | 7.04 | 6.65 | 7.01 | 7.01 | +4.47% | 164,240 | 0.67 |
