Freightcar America Inc (RAIL) Historical Stock Data
4.19 ↑0.38 (9.97%)
As of May 8, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, RAIL is up 0.17% a day on average. There have been 13 days where Freightcar America Inc closed green and 17 days where RAIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.81 | 4.19 | ↑$0.38 (9.97%) | 3.81 | 4.26 | 129.96K |
| 2024-05-07 | 3.90 | 3.81 | ↓$0.09 (-2.24%) | 3.74 | 3.92 | 90.98K |
| 2024-05-06 | 3.92 | 3.83 | ↓$0.09 (-2.30%) | 3.79 | 3.92 | 40.65K |
| 2024-05-03 | 3.65 | 3.86 | ↑$0.21 (5.75%) | 3.65 | 3.91 | 61.30K |
| 2024-05-02 | 3.54 | 3.63 | ↑$0.09 (2.54%) | 3.54 | 3.65 | 23K |
| 2024-05-01 | 3.51 | 3.54 | ↑$0.03 (0.85%) | 3.48 | 3.56 | 6.92K |
| 2024-04-30 | 3.54 | 3.49 | ↓$0.04 (-1.27%) | 3.46 | 3.54 | 15.10K |
| 2024-04-29 | 3.59 | 3.55 | ↓$0.04 (-1.12%) | 3.46 | 3.64 | 24.96K |
| 2024-04-26 | 3.59 | 3.60 | ↑$0.01 (0.29%) | 3.50 | 3.65 | 16.91K |
| 2024-04-25 | 3.45 | 3.55 | ↑$0.10 (2.90%) | 3.45 | 3.60 | 8.49K |
| 2024-04-24 | 3.61 | 3.47 | ↓$0.14 (-3.74%) | 3.45 | 3.62 | 20.21K |
| 2024-04-23 | 3.58 | 3.55 | ↓$0.03 (-0.84%) | 3.53 | 3.67 | 8.50K |
| 2024-04-22 | 3.59 | 3.58 | ↓$0.01 (-0.28%) | 3.54 | 3.67 | 14.73K |
| 2024-04-19 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.55 | 3.70 | 25.82K |
| 2024-04-18 | 3.53 | 3.58 | ↑$0.05 (1.42%) | 3.53 | 3.70 | 35.38K |
| 2024-04-17 | 3.67 | 3.57 | ↓$0.10 (-2.72%) | 3.57 | 3.67 | 25.48K |
| 2024-04-16 | 3.56 | 3.64 | ↑$0.08 (2.25%) | 3.45 | 3.64 | 37.26K |
| 2024-04-15 | 3.56 | 3.53 | ↓$0.03 (-0.84%) | 3.49 | 3.72 | 46.17K |
| 2024-04-12 | 3.82 | 3.66 | ↓$0.16 (-4.19%) | 3.56 | 3.88 | 66.57K |
| 2024-04-11 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.78 | 3.93 | 27.67K |
| 2024-04-10 | 3.96 | 3.93 | ↓$0.03 (-0.76%) | 3.86 | 3.98 | 26.63K |
| 2024-04-09 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.87 | 3.99 | 12.90K |
| 2024-04-08 | 3.98 | 3.87 | ↓$0.11 (-2.76%) | 3.79 | 4.09 | 135.72K |
| 2024-04-05 | 3.98 | 3.97 | ↓$0.01 (-0.25%) | 3.92 | 3.99 | 41.41K |
| 2024-04-04 | 3.99 | 3.95 | ↓$0.04 (-1.00%) | 3.86 | 3.99 | 31.79K |
| 2024-04-03 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.84 | 4.00 | 50.56K |
| 2024-04-02 | 3.84 | 4.00 | ↑$0.16 (4.17%) | 3.77 | 4.00 | 54.43K |
| 2024-04-01 | 3.88 | 3.86 | ↓$0.02 (-0.64%) | 3.78 | 3.91 | 35.40K |
| 2024-03-28 | 3.83 | 3.85 | ↑$0.02 (0.52%) | 3.83 | 3.90 | 11.53K |
| 2024-03-27 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.84 | 3.90 | 30.65K |
Create an account or log in to view more rows.
$RAIL whats the target for Friday close?
$RAIL bought more
$RAIL we had no volume for days before the last big rip
$RAIL wow
looking like it’s going to be a monster day!
$RAIL Dip buyers are going to get wrecked
$RAIL lets go <3
$RAIL Not Selling
Hodling for thousands!
$RAIL not yet time to short
$RAIL I warned you all fairly you morons.
$RAIL Puts or calls eod Monday