FreightCar America, Inc. (RAIL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 15,900 |
| 25 Jul 2024 | 3.2200 | 3.3100 | 3.1900 | 3.1900 | 3.1900 | 9,000 |
| 24 Jul 2024 | 3.3700 | 3.3900 | 3.2200 | 3.2600 | 3.2600 | 18,900 |
| 23 Jul 2024 | 3.1800 | 3.4600 | 3.1500 | 3.3000 | 3.3000 | 39,000 |
| 22 Jul 2024 | 3.1400 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 12,500 |
| 19 Jul 2024 | 3.1100 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 11,100 |
| 18 Jul 2024 | 3.1300 | 3.2800 | 3.1000 | 3.1600 | 3.1600 | 45,600 |
| 17 Jul 2024 | 3.1500 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 21,700 |
| 16 Jul 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1300 | 3.1300 | 26,800 |
| 15 Jul 2024 | 3.2000 | 3.2000 | 3.0200 | 3.0700 | 3.0700 | 39,700 |
| 12 Jul 2024 | 3.2200 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 22,100 |
| 11 Jul 2024 | 3.1600 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 22,300 |
| 10 Jul 2024 | 3.1300 | 3.1900 | 3.0700 | 3.1600 | 3.1600 | 31,300 |
| 09 Jul 2024 | 3.1700 | 3.2000 | 3.0800 | 3.1400 | 3.1400 | 21,700 |
| 08 Jul 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1300 | 3.1300 | 17,400 |
| 05 Jul 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2100 | 3.2100 | 18,600 |
| 03 Jul 2024 | 3.4000 | 3.4100 | 3.2800 | 3.2900 | 3.2900 | 13,000 |
| 02 Jul 2024 | 3.3700 | 3.4200 | 3.2600 | 3.3200 | 3.3200 | 28,500 |
| 01 Jul 2024 | 3.4900 | 3.5200 | 3.3400 | 3.4000 | 3.4000 | 20,200 |
| 28 Jun 2024 | 3.6700 | 3.7000 | 3.4500 | 3.4900 | 3.4900 | 55,000 |
| 27 Jun 2024 | 3.6900 | 3.7400 | 3.5700 | 3.6600 | 3.6600 | 20,300 |
| 26 Jun 2024 | 3.7200 | 3.7500 | 3.5400 | 3.6900 | 3.6900 | 8,300 |
| 25 Jun 2024 | 3.5300 | 3.7600 | 3.5000 | 3.7400 | 3.7400 | 32,300 |
| 24 Jun 2024 | 3.6000 | 3.6800 | 3.5000 | 3.5100 | 3.5100 | 13,200 |
| 21 Jun 2024 | 3.6400 | 3.6700 | 3.5900 | 3.6400 | 3.6400 | 42,000 |
| 20 Jun 2024 | 3.5800 | 3.7000 | 3.5500 | 3.6200 | 3.6200 | 18,600 |
| 18 Jun 2024 | 3.7000 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 30,100 |
| 17 Jun 2024 | 3.6600 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 11,900 |
| 14 Jun 2024 | 3.8100 | 3.8100 | 3.6600 | 3.7300 | 3.7300 | 26,200 |
| 13 Jun 2024 | 3.7400 | 3.8400 | 3.6000 | 3.8100 | 3.8100 | 25,700 |
| 12 Jun 2024 | 3.9700 | 3.9800 | 3.6800 | 3.7400 | 3.7400 | 32,800 |
| 11 Jun 2024 | 3.7200 | 3.9700 | 3.7200 | 3.9400 | 3.9400 | 71,700 |
| 10 Jun 2024 | 3.5200 | 3.6500 | 3.5200 | 3.6400 | 3.6400 | 22,200 |
| 07 Jun 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 7,200 |
| 06 Jun 2024 | 3.6000 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 6,900 |
| 05 Jun 2024 | 3.5200 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 20,400 |
| 04 Jun 2024 | 3.5800 | 3.6400 | 3.4500 | 3.5100 | 3.5100 | 19,300 |
| 03 Jun 2024 | 3.7500 | 3.8300 | 3.5900 | 3.6500 | 3.6500 | 26,400 |
| 31 May 2024 | 3.8200 | 3.8500 | 3.6900 | 3.7200 | 3.7200 | 10,400 |
| 30 May 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 26,800 |
| 29 May 2024 | 3.7200 | 3.8000 | 3.6000 | 3.7900 | 3.7900 | 18,200 |
| 28 May 2024 | 3.6900 | 3.8500 | 3.6500 | 3.6900 | 3.6900 | 28,500 |
| 24 May 2024 | 3.4900 | 3.6600 | 3.4900 | 3.6300 | 3.6300 | 7,800 |
| 23 May 2024 | 3.6300 | 3.6300 | 3.4800 | 3.4900 | 3.4900 | 19,100 |
| 22 May 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5900 | 3.5900 | 14,900 |
| 21 May 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6700 | 3.6700 | 13,700 |
| 20 May 2024 | 3.7000 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 25,200 |
| 17 May 2024 | 3.9300 | 3.9400 | 3.6500 | 3.7100 | 3.7100 | 21,700 |
| 16 May 2024 | 3.8500 | 4.0900 | 3.8400 | 3.9800 | 3.9800 | 63,800 |
| 15 May 2024 | 3.8300 | 3.9100 | 3.7500 | 3.8400 | 3.8400 | 12,200 |
| 14 May 2024 | 3.4500 | 3.9000 | 3.4500 | 3.8200 | 3.8200 | 65,400 |
| 13 May 2024 | 3.5300 | 3.6700 | 3.4600 | 3.4800 | 3.4800 | 55,700 |
| 10 May 2024 | 3.7500 | 3.7800 | 3.4500 | 3.4800 | 3.4800 | 70,500 |
| 09 May 2024 | 4.2000 | 4.2000 | 3.7000 | 3.7400 | 3.7400 | 131,300 |
| 08 May 2024 | 3.8100 | 4.2600 | 3.8100 | 4.1900 | 4.1900 | 129,900 |
| 07 May 2024 | 3.9000 | 3.9200 | 3.7400 | 3.8100 | 3.8100 | 91,000 |
| 06 May 2024 | 3.9200 | 3.9200 | 3.7900 | 3.8300 | 3.8300 | 40,600 |
| 03 May 2024 | 3.6500 | 3.9100 | 3.6500 | 3.8600 | 3.8600 | 61,300 |
| 02 May 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 23,000 |
| 01 May 2024 | 3.5100 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 6,900 |
| 30 Apr 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 15,100 |
| 29 Apr 2024 | 3.5900 | 3.6400 | 3.4600 | 3.5500 | 3.5500 | 25,000 |
| 26 Apr 2024 | 3.5900 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 16,900 |
| 25 Apr 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 8,500 |
| 24 Apr 2024 | 3.6100 | 3.6200 | 3.4500 | 3.4700 | 3.4700 | 20,200 |
| 23 Apr 2024 | 3.5800 | 3.6700 | 3.5300 | 3.5500 | 3.5500 | 8,500 |
| 22 Apr 2024 | 3.5900 | 3.6700 | 3.5400 | 3.5800 | 3.5800 | 14,700 |
| 19 Apr 2024 | 3.5700 | 3.7000 | 3.5500 | 3.5900 | 3.5900 | 25,800 |
| 18 Apr 2024 | 3.5300 | 3.7000 | 3.5300 | 3.5800 | 3.5800 | 35,400 |
| 17 Apr 2024 | 3.6700 | 3.6700 | 3.5700 | 3.5700 | 3.5700 | 25,500 |
| 16 Apr 2024 | 3.5600 | 3.6400 | 3.4500 | 3.6400 | 3.6400 | 37,300 |
| 15 Apr 2024 | 3.5600 | 3.7200 | 3.4900 | 3.5300 | 3.5300 | 46,200 |
| 12 Apr 2024 | 3.8200 | 3.8800 | 3.5600 | 3.6600 | 3.6600 | 66,600 |
| 11 Apr 2024 | 3.9000 | 3.9300 | 3.7800 | 3.8500 | 3.8500 | 27,700 |
| 10 Apr 2024 | 3.9600 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 26,600 |
| 09 Apr 2024 | 3.9300 | 3.9900 | 3.8700 | 3.9400 | 3.9400 | 12,900 |
| 08 Apr 2024 | 3.9800 | 4.0900 | 3.7900 | 3.8700 | 3.8700 | 135,500 |
| 05 Apr 2024 | 3.9800 | 3.9900 | 3.9200 | 3.9700 | 3.9700 | 41,400 |
| 04 Apr 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9500 | 3.9500 | 31,800 |
| 03 Apr 2024 | 3.9500 | 4.0000 | 3.8400 | 3.9500 | 3.9500 | 50,600 |
| 02 Apr 2024 | 3.8400 | 4.0000 | 3.7700 | 4.0000 | 4.0000 | 54,400 |
| 01 Apr 2024 | 3.8800 | 3.9100 | 3.7800 | 3.8600 | 3.8600 | 35,400 |
| 28 Mar 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 11,500 |
| 27 Mar 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 30,900 |
| 26 Mar 2024 | 3.8400 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 40,900 |
| 25 Mar 2024 | 3.6200 | 3.8700 | 3.5900 | 3.8200 | 3.8200 | 77,500 |
| 22 Mar 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7500 | 3.7500 | 42,600 |
| 21 Mar 2024 | 3.7900 | 3.8700 | 3.5900 | 3.8400 | 3.8400 | 143,600 |
| 20 Mar 2024 | 3.5900 | 3.8400 | 3.5900 | 3.7000 | 3.7000 | 165,500 |
| 19 Mar 2024 | 3.3800 | 3.6900 | 3.2100 | 3.5600 | 3.5600 | 224,200 |
| 18 Mar 2024 | 3.1900 | 3.4000 | 3.1900 | 3.2100 | 3.2100 | 110,800 |
| 15 Mar 2024 | 3.1700 | 3.2200 | 3.1200 | 3.2100 | 3.2100 | 58,600 |
| 14 Mar 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | 16,900 |
| 13 Mar 2024 | 3.1200 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 42,400 |
| 12 Mar 2024 | 3.0900 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 18,000 |
| 11 Mar 2024 | 3.0900 | 3.1400 | 2.9900 | 3.0900 | 3.0900 | 28,500 |
| 08 Mar 2024 | 3.0400 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 69,500 |
| 07 Mar 2024 | 3.0000 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 50,700 |
| 06 Mar 2024 | 2.9500 | 3.1100 | 2.9400 | 3.0200 | 3.0200 | 49,400 |
| 05 Mar 2024 | 2.9700 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.