Skip to main content

Freightcar America (NQ: RAIL )

3.730 -0.080 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.810 3.810 3.660 3.730 26,162 -0.08(-2.10%)
Jun 13, 2024 3.740 3.840 3.600 3.810 25,747 +0.07(+1.87%)
Jun 12, 2024 3.970 3.980 3.684 3.740 32,824 -0.20(-5.08%)
Jun 11, 2024 3.720 3.970 3.720 3.940 71,709 +0.30(+8.24%)
Jun 10, 2024 3.520 3.650 3.520 3.640 22,165 +0.12(+3.41%)
Jun 07, 2024 3.500 3.570 3.500 3.520 7,254 +0.02(+0.57%)
Jun 06, 2024 3.600 3.610 3.500 3.500 6,888 -0.07(-1.96%)
Jun 05, 2024 3.520 3.660 3.520 3.570 20,406 +0.06(+1.71%)
Jun 04, 2024 3.580 3.640 3.450 3.510 19,301 -0.14(-3.84%)
Jun 03, 2024 3.750 3.830 3.590 3.650 26,378 -0.07(-1.88%)
May 31, 2024 3.820 3.850 3.690 3.720 10,505 -0.08(-2.11%)
May 30, 2024 3.800 3.890 3.800 3.800 26,765 +0.01(+0.26%)
May 29, 2024 3.720 3.795 3.600 3.790 18,265 +0.10(+2.71%)
May 28, 2024 3.690 3.849 3.648 3.690 28,480 +0.06(+1.65%)
May 24, 2024 3.490 3.660 3.490 3.630 7,790 +0.14(+4.01%)
May 23, 2024 3.630 3.629 3.480 3.490 19,211 -0.10(-2.79%)
May 22, 2024 3.700 3.700 3.555 3.590 14,906 -0.08(-2.18%)
May 21, 2024 3.690 3.690 3.630 3.670 13,679 +0.04(+1.10%)
May 20, 2024 3.700 3.800 3.600 3.630 25,272 -0.08(-2.16%)
May 17, 2024 3.930 3.938 3.650 3.710 21,739 -0.27(-6.78%)
May 16, 2024 3.850 4.090 3.840 3.980 63,781 +0.14(+3.65%)
May 15, 2024 3.830 3.910 3.750 3.840 12,155 +0.02(+0.52%)
May 14, 2024 3.450 3.900 3.450 3.820 65,395 +0.34(+9.77%)
May 13, 2024 3.530 3.671 3.460 3.480 55,702 +0.00(+0.00%)
May 10, 2024 3.750 3.779 3.450 3.480 70,491 -0.26(-6.95%)
May 09, 2024 4.200 4.200 3.700 3.740 131,146 -0.45(-10.74%)
May 08, 2024 3.810 4.260 3.810 4.190 129,955 +0.38(+9.97%)
May 07, 2024 3.897 3.920 3.741 3.810 90,980 -0.02(-0.52%)
May 06, 2024 3.920 3.920 3.790 3.830 40,646 -0.03(-0.78%)
May 03, 2024 3.650 3.910 3.650 3.860 61,304 +0.23(+6.34%)
May 02, 2024 3.540 3.650 3.540 3.630 22,995 +0.09(+2.54%)
May 01, 2024 3.510 3.560 3.480 3.540 6,922 +0.05(+1.43%)
Apr 30, 2024 3.535 3.535 3.460 3.490 15,097 -0.06(-1.69%)
Apr 29, 2024 3.590 3.640 3.460 3.550 24,964 -0.05(-1.39%)
Apr 26, 2024 3.590 3.650 3.500 3.600 16,912 +0.05(+1.41%)
Apr 25, 2024 3.450 3.604 3.450 3.550 8,491 +0.08(+2.31%)
Apr 24, 2024 3.610 3.620 3.450 3.470 20,214 -0.08(-2.25%)
Apr 23, 2024 3.580 3.670 3.526 3.550 8,503 -0.03(-0.84%)
Apr 22, 2024 3.590 3.670 3.540 3.580 14,732 -0.01(-0.28%)
Apr 19, 2024 3.570 3.700 3.550 3.590 25,820 +0.01(+0.28%)
Apr 18, 2024 3.530 3.700 3.530 3.580 35,377 +0.01(+0.28%)
Apr 17, 2024 3.670 3.670 3.570 3.570 25,477 -0.07(-1.92%)
Apr 16, 2024 3.560 3.640 3.449 3.640 37,258 +0.11(+3.12%)
Apr 15, 2024 3.560 3.720 3.485 3.530 46,166 -0.13(-3.55%)
Apr 12, 2024 3.820 3.880 3.560 3.660 66,682 -0.19(-4.94%)
Apr 11, 2024 3.900 3.930 3.780 3.850 27,671 -0.08(-2.04%)
Apr 10, 2024 3.960 3.980 3.860 3.930 26,633 -0.01(-0.25%)
Apr 09, 2024 3.930 3.990 3.870 3.940 12,895 +0.07(+1.81%)
Apr 08, 2024 3.980 4.090 3.790 3.870 135,518 -0.10(-2.52%)
Apr 05, 2024 3.980 3.990 3.920 3.970 41,409 +0.02(+0.51%)
Apr 04, 2024 3.990 3.990 3.860 3.950 31,789 +0.00(+0.00%)
Apr 03, 2024 3.950 4.000 3.840 3.950 50,560 -0.05(-1.25%)
Apr 02, 2024 3.840 4.000 3.771 4.000 54,429 +0.15(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.