RAIL

FreightCar America Historical Data

RAIL Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 5.11 -0.08 -1.54% 5.27 5.359 5.10 407,021
Jul 30 2021 5.19 -0.15 -2.81% 5.32 5.425 5.15 503,563
Jul 29 2021 5.34 -0.16 -2.91% 5.69 5.69 5.32 779,170
Jul 28 2021 5.50 0.11 2.04% 5.42 5.7099 5.2793 2,443,483
Jul 27 2021 5.39 -0.31 -5.44% 5.60 5.65 5.19 1,630,703
Jul 26 2021 5.70 0.25 4.59% 5.50 5.78 5.45 660,854
Jul 23 2021 5.45 -0.16 -2.85% 5.65 5.67 5.36 331,085
Jul 22 2021 5.61 -0.06 -1.06% 5.51 5.80 5.5021 413,647
Jul 21 2021 5.67 0.18 3.28% 5.49 5.7899 5.49 756,949
Jul 20 2021 5.49 0.53 10.69% 5.11 5.50 4.99 1,324,144
Jul 19 2021 4.96 -0.21 -4.06% 5.00 5.15 4.73 764,498
Jul 16 2021 5.17 -0.45 -8.01% 5.70 5.7737 5.09 1,031,905
Jul 15 2021 5.62 -0.02 -0.35% 5.68 5.94 5.42 952,730
Jul 14 2021 5.64 -0.21 -3.59% 5.90 6.0662 5.58 785,026
Jul 13 2021 5.85 -0.07 -1.18% 5.85 6.2296 5.76 916,345
Jul 12 2021 5.92 -0.24 -3.9% 6.19 6.25 5.86 691,972
Jul 09 2021 6.16 0.19 3.18% 6.08 6.70 6.008 2,380,964
Jul 08 2021 5.97 0.12 2.05% 5.3535 6.33 5.352 3,562,233
Jul 07 2021 5.85 0.18 3.17% 5.67 5.86 5.3301 1,185,100
Jul 06 2021 5.67 -0.11 -1.9% 5.83 5.83 5.52 479,633
Jul 05 2021 5.78 0.00 +0.00% 6.07 6.13 5.78 0
Jul 02 2021 5.78 -0.29 -4.78% 6.07 6.13 5.78 733,190
Jul 01 2021 6.07 0.14 2.36% 6.02 6.48 5.87 3,174,165
Jun 30 2021 5.93 0.06 1.02% 5.93 6.16 5.7618 981,516
Jun 29 2021 5.87 -0.28 -4.55% 6.15 6.2893 5.77 1,233,020
Jun 28 2021 6.15 -0.19 -3.0% 6.50 6.54 6.05 762,245
Jun 25 2021 6.34 -0.86 -11.94% 6.995 6.995 6.28 2,951,603
Jun 24 2021 7.20 1.42 24.57% 5.80 7.69 5.80 13,878,291
Jun 23 2021 5.78 -0.07 -1.2% 5.93 5.9599 5.66 356,578
Jun 22 2021 5.85 0.22 3.91% 5.67 5.91 5.40 534,648
Jun 21 2021 5.63 0.27 5.04% 5.41 5.74 5.361 592,541
Jun 18 2021 5.36 -0.08 -1.47% 5.39 5.445 5.28 326,030
Jun 17 2021 5.44 -0.15 -2.68% 5.59 5.69 5.26 633,155
Jun 16 2021 5.59 0.04 0.72% 5.59 5.709 5.43 521,024
Jun 15 2021 5.55 -0.48 -7.96% 5.98 6.05 5.46 972,727
Jun 14 2021 6.03 -0.07 -1.15% 6.06 6.19 5.721 1,022,483
Jun 11 2021 6.10 0.20 3.39% 6.0378 6.30 5.8531 962,966
Jun 10 2021 5.90 0.07 1.2% 5.85 6.19 5.69 1,644,494
Jun 09 2021 5.83 -0.40 -6.42% 6.18 6.24 5.77 831,814
Jun 08 2021 6.23 -0.17 -2.66% 6.38 6.62 6.18 740,865
Jun 07 2021 6.40 0.07 1.11% 6.38 6.55 6.34 509,214
Jun 04 2021 6.33 -0.53 -7.73% 6.87 6.97 6.15 1,230,038
Jun 03 2021 6.86 -0.25 -3.52% 7.00 7.09 6.61 1,318,004
Jun 02 2021 7.11 0.14 2.01% 7.00 7.1799 6.79 1,072,341
Jun 01 2021 6.97 0.84 13.7% 6.26 7.07 6.25 1,578,354
May 31 2021 6.13 0.00 +0.00% 6.02 6.1559 5.83 0
May 28 2021 6.13 0.09 1.49% 6.02 6.1559 5.83 1,120,790
May 27 2021 6.04 0.65 12.06% 5.48 6.22 5.47 1,983,861
May 26 2021 5.39 0.17 3.26% 5.23 5.48 5.20 1,220,035
May 25 2021 5.22 -0.33 -5.95% 5.50 5.5945 5.12 1,087,548
May 24 2021 5.55 0.32 6.12% 5.23 5.71 5.21 1,145,994
May 21 2021 5.23 -0.17 -3.15% 5.40 5.54 5.22 860,555
May 20 2021 5.40 -0.14 -2.53% 5.59 5.72 5.28 1,306,256
May 19 2021 5.54 0.66 13.52% 4.80 5.73 4.77 2,382,370
May 18 2021 4.88 -0.42 -7.92% 5.30 5.40 4.855 1,869,606
May 17 2021 5.30 -1.14 -17.7% 5.72 5.79 5.12 2,749,507
May 14 2021 6.44 0.15 2.38% 6.49 6.62 6.12 1,367,086
May 13 2021 6.29 0.08 1.29% 6.35 6.46 5.9267 1,273,571
May 12 2021 6.21 -0.47 -7.04% 6.68 7.02 6.06 1,267,134
May 11 2021 6.68 -0.15 -2.2% 6.4218 7.25 6.30 1,391,538
May 10 2021 6.83 0.44 6.89% 6.39 6.97 6.05 1,460,602
May 07 2021 6.39 0.36 5.97% 6.10 6.5799 6.01 1,130,360
May 06 2021 6.03 -0.42 -6.51% 6.5714 6.58 5.88 1,117,928
May 05 2021 6.45 0.27 4.37% 6.27 7.10 6.26 1,700,872


Your Recent History
NASDAQ
RAIL
FreightCar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.