Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3.55 | -0.03 | -0.84% | 3.58 | 3.67 | 3.526 | 8,503 |
| Apr 22 2024 | 3.58 | -0.01 | -0.28% | 3.59 | 3.67 | 3.54 | 14,732 |
| Apr 19 2024 | 3.59 | 0.01 | 0.28% | 3.57 | 3.70 | 3.55 | 25,820 |
| Apr 18 2024 | 3.58 | 0.01 | 0.28% | 3.53 | 3.70 | 3.53 | 35,377 |
| Apr 17 2024 | 3.57 | -0.07 | -1.92% | 3.64 | 3.67 | 3.57 | 25,477 |
| Apr 16 2024 | 3.64 | 0.11 | 3.12% | 3.56 | 3.64 | 3.4485 | 37,258 |
| Apr 15 2024 | 3.53 | -0.13 | -3.55% | 3.56 | 3.72 | 3.485 | 46,166 |
| Apr 12 2024 | 3.66 | -0.19 | -4.94% | 3.86 | 3.88 | 3.56 | 66,572 |
| Apr 11 2024 | 3.85 | -0.08 | -2.04% | 3.93 | 3.93 | 3.78 | 27,671 |
| Apr 10 2024 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 3.86 | 26,633 |
| Apr 09 2024 | 3.94 | 0.07 | 1.81% | 3.86 | 3.99 | 3.86 | 12,894 |
| Apr 08 2024 | 3.87 | -0.10 | -2.52% | 3.98 | 4.09 | 3.79 | 135,518 |
| Apr 05 2024 | 3.97 | 0.02 | 0.51% | 3.94 | 3.99 | 3.92 | 41,378 |
| Apr 04 2024 | 3.95 | 0.00 | 0.00% | 3.99 | 3.99 | 3.86 | 31,789 |
| Apr 03 2024 | 3.95 | -0.05 | -1.25% | 3.95 | 4.00 | 3.84 | 50,560 |
| Apr 02 2024 | 4.00 | 0.15 | 3.76% | 3.84 | 4.00 | 3.7706 | 54,429 |
| Apr 01 2024 | 3.855 | 0.00 | 0.13% | 3.88 | 3.91 | 3.775 | 35,401 |
| Mar 28 2024 | 3.85 | -0.04 | -1.03% | 3.88 | 3.90 | 3.83 | 11,521 |
| Mar 27 2024 | 3.89 | 0.00 | 0.00% | 3.90 | 3.90 | 3.84 | 30,647 |
| Mar 26 2024 | 3.89 | 0.07 | 1.83% | 3.84 | 3.9245 | 3.765 | 40,859 |
| Mar 25 2024 | 3.82 | 0.07 | 1.87% | 3.62 | 3.869 | 3.59 | 77,509 |
| Mar 22 2024 | 3.75 | -0.09 | -2.34% | 3.84 | 3.84 | 3.70 | 42,601 |
| Mar 21 2024 | 3.84 | 0.14 | 3.78% | 3.79 | 3.87 | 3.59 | 143,741 |
| Mar 20 2024 | 3.70 | 0.14 | 3.93% | 3.59 | 3.84 | 3.5864 | 165,540 |
| Mar 19 2024 | 3.56 | 0.35 | 10.90% | 3.38 | 3.69 | 3.2098 | 224,224 |
| Mar 18 2024 | 3.21 | 0.00 | 0.00% | 3.19 | 3.40 | 3.19 | 110,639 |
| Mar 15 2024 | 3.21 | 0.05 | 1.58% | 3.17 | 3.22 | 3.1216 | 58,619 |
| Mar 14 2024 | 3.16 | 0.03 | 0.96% | 3.15 | 3.18 | 3.0901 | 16,869 |
| Mar 13 2024 | 3.13 | 0.05 | 1.62% | 3.10 | 3.19 | 3.08 | 42,412 |
| Mar 12 2024 | 3.08 | -0.01 | -0.32% | 3.09 | 3.16 | 3.0798 | 17,978 |
| Mar 11 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.14 | 2.99 | 28,512 |
| Mar 08 2024 | 3.09 | 0.01 | 0.32% | 3.04 | 3.10 | 2.9954 | 69,468 |
| Mar 07 2024 | 3.08 | 0.06 | 1.99% | 3.00 | 3.16 | 3.00 | 50,678 |
| Mar 06 2024 | 3.02 | -0.01 | -0.33% | 2.95 | 3.1099 | 2.9434 | 49,389 |
| Mar 05 2024 | 3.03 | 0.09 | 3.06% | 3.12 | 3.12 | 2.9104 | 7,605 |
| Mar 04 2024 | 2.94 | -0.06 | -2.00% | 3.05 | 3.06 | 2.86 | 35,946 |
| Mar 01 2024 | 3.00 | -0.09 | -2.91% | 3.07 | 3.0949 | 2.975 | 31,754 |
| Feb 29 2024 | 3.09 | 0.08 | 2.66% | 2.97 | 3.1045 | 2.9213 | 20,489 |
| Feb 28 2024 | 3.01 | 0.02 | 0.67% | 2.98 | 3.03 | 2.88 | 21,618 |
| Feb 27 2024 | 2.99 | -0.08 | -2.61% | 3.02 | 3.07 | 2.9841 | 9,872 |
| Feb 26 2024 | 3.07 | -0.03 | -0.97% | 3.08 | 3.08 | 2.98 | 8,380 |
| Feb 23 2024 | 3.10 | -0.01 | -0.32% | 3.12 | 3.12 | 3.05 | 41,903 |
| Feb 22 2024 | 3.11 | 0.07 | 2.13% | 3.05 | 3.11 | 3.045 | 32,023 |
| Feb 21 2024 | 3.045 | 0.09 | 3.22% | 3.05 | 3.17 | 3.01 | 41,503 |
| Feb 20 2024 | 2.95 | -0.06 | -1.99% | 3.02 | 3.0646 | 2.95 | 15,312 |
| Feb 16 2024 | 3.01 | -0.10 | -3.22% | 3.11 | 3.11 | 3.01 | 27,937 |
| Feb 15 2024 | 3.11 | -0.01 | -0.32% | 3.11 | 3.17 | 3.0505 | 18,746 |
| Feb 14 2024 | 3.12 | 0.11 | 3.48% | 3.13 | 3.15 | 2.97 | 59,750 |
| Feb 13 2024 | 3.015 | 0.02 | 0.84% | 2.99 | 3.07 | 2.99 | 36,200 |
| Feb 12 2024 | 2.99 | 0.06 | 2.05% | 2.91 | 3.07 | 2.91 | 49,033 |
| Feb 09 2024 | 2.93 | 0.10 | 3.53% | 2.82 | 2.93 | 2.80 | 25,503 |
| Feb 08 2024 | 2.83 | 0.03 | 1.07% | 2.70 | 2.88 | 2.70 | 18,553 |
| Feb 07 2024 | 2.80 | -0.03 | -1.06% | 2.80 | 2.9251 | 2.80 | 12,641 |
| Feb 06 2024 | 2.83 | 0.11 | 4.04% | 2.73 | 2.95 | 2.7288 | 45,881 |
| Feb 05 2024 | 2.72 | -0.10 | -3.37% | 2.75 | 2.7801 | 2.72 | 18,930 |
| Feb 02 2024 | 2.815 | -0.11 | -3.60% | 2.87 | 2.87 | 2.80 | 17,308 |
| Feb 01 2024 | 2.92 | 0.07 | 2.46% | 2.91 | 2.92 | 2.85 | 13,896 |
| Jan 31 2024 | 2.85 | 0.06 | 2.15% | 2.82 | 2.91 | 2.80 | 34,642 |
| Jan 30 2024 | 2.79 | 0.00 | 0.00% | 2.82 | 2.85 | 2.72 | 36,393 |
| Jan 29 2024 | 2.79 | 0.02 | 0.90% | 2.78 | 2.91 | 2.75 | 106,522 |
| Jan 26 2024 | 2.765 | 0.08 | 2.79% | 2.70 | 2.79 | 2.66 | 13,235 |
| Jan 25 2024 | 2.69 | 0.06 | 2.28% | 2.61 | 2.7325 | 2.60 | 136,976 |
