Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freightcar America (NQ: RAIL )

3.540 -0.050 (-1.39%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.700 6.810 6.540 6.690 149,100 -0.01(-0.15%)
Dec 28, 2018 6.670 6.920 6.560 6.700 131,200 +0.03(+0.45%)
Dec 27, 2018 6.820 7.053 6.485 6.670 221,652 -0.29(-4.17%)
Dec 26, 2018 6.890 7.100 6.630 6.960 162,724 +0.22(+3.26%)
Dec 24, 2018 6.720 6.850 6.680 6.740 70,600 -0.01(-0.15%)
Dec 21, 2018 7.130 7.290 6.710 6.750 159,200 -0.42(-5.86%)
Dec 20, 2018 6.860 7.260 6.680 7.170 162,185 +0.32(+4.67%)
Dec 19, 2018 7.010 7.220 6.820 6.850 202,629 -0.15(-2.14%)
Dec 18, 2018 7.200 7.490 6.900 7.000 145,165 -0.16(-2.23%)
Dec 17, 2018 7.600 7.620 7.110 7.160 146,045 -0.43(-5.67%)
Dec 14, 2018 7.700 7.900 7.560 7.590 87,900 -0.16(-2.06%)
Dec 13, 2018 8.070 8.103 7.750 7.750 105,051 -0.26(-3.25%)
Dec 12, 2018 8.460 8.460 7.954 8.010 117,932 -0.35(-4.19%)
Dec 11, 2018 8.240 8.540 8.070 8.360 80,025 +0.22(+2.70%)
Dec 10, 2018 8.460 8.520 8.050 8.140 134,477 -0.31(-3.67%)
Dec 07, 2018 8.660 8.840 8.190 8.450 144,100 -0.22(-2.54%)
Dec 06, 2018 8.920 8.960 8.400 8.670 155,853 -0.28(-3.13%)
Dec 04, 2018 9.210 9.370 8.930 8.950 98,800 -0.37(-3.97%)
Dec 03, 2018 9.630 9.700 9.195 9.320 47,229 -0.22(-2.31%)
Nov 30, 2018 9.250 9.650 9.250 9.540 56,200 +0.24(+2.58%)
Nov 29, 2018 9.700 9.830 9.240 9.300 114,144 -0.37(-3.83%)
Nov 28, 2018 9.490 9.940 9.490 9.670 102,251 +0.19(+2.00%)
Nov 27, 2018 9.550 9.720 9.370 9.480 118,673 -0.07(-0.73%)
Nov 26, 2018 9.240 9.600 9.240 9.550 70,135 +0.36(+3.92%)
Nov 23, 2018 8.910 9.240 8.910 9.190 34,600 +0.21(+2.34%)
Nov 21, 2018 8.980 8.980 8.980 0 -0.19(-2.07%)
Nov 20, 2018 9.600 9.600 9.130 9.170 80,283 -0.48(-4.97%)
Nov 19, 2018 9.590 9.770 9.510 9.650 63,601 +0.06(+0.63%)
Nov 16, 2018 10.15 10.29 9.500 9.590 122,400 -0.56(-5.52%)
Nov 15, 2018 9.500 10.31 9.500 10.15 125,056 +0.61(+6.39%)
Nov 14, 2018 10.08 10.13 9.520 9.540 117,676 -0.46(-4.60%)
Nov 13, 2018 10.06 10.42 9.920 10.00 89,313 -0.01(-0.10%)
Nov 12, 2018 10.39 10.39 9.900 10.01 88,650 -0.30(-2.91%)
Nov 09, 2018 10.42 10.63 9.830 10.31 134,500 -0.15(-1.43%)
Nov 08, 2018 9.930 10.60 9.910 10.46 98,561 +0.52(+5.23%)
Nov 07, 2018 9.540 10.11 9.400 9.940 125,708 +0.42(+4.41%)
Nov 06, 2018 10.02 10.44 9.510 9.520 278,727 -0.49(-4.90%)
Nov 05, 2018 10.87 11.59 9.980 10.01 217,893 -0.17(-1.67%)
Nov 02, 2018 10.91 11.09 10.18 10.18 218,900 -0.62(-5.74%)
Nov 01, 2018 12.20 12.57 10.51 10.80 564,950 -3.50(-24.48%)
Oct 31, 2018 14.90 14.90 14.14 14.30 38,227 -0.48(-3.25%)
Oct 30, 2018 15.18 15.34 14.64 14.78 30,926 -0.42(-2.76%)
Oct 29, 2018 15.44 15.44 15.16 15.20 41,851 -0.07(-0.46%)
Oct 26, 2018 15.18 15.53 14.91 15.27 32,400 -0.11(-0.72%)
Oct 25, 2018 15.38 15.52 15.32 15.38 25,564 +0.00(+0.00%)
Oct 24, 2018 15.59 15.68 15.18 15.38 39,977 -0.22(-1.41%)
Oct 23, 2018 15.33 15.69 15.19 15.60 24,666 +0.06(+0.39%)
Oct 22, 2018 16.00 16.07 14.92 15.54 76,592 +0.52(+3.46%)
Oct 19, 2018 15.55 15.55 14.92 15.02 49,700 -0.52(-3.35%)
Oct 18, 2018 15.88 15.93 15.39 15.54 19,735 -0.42(-2.63%)
Oct 17, 2018 16.17 16.22 15.87 15.96 13,082 -0.26(-1.60%)
Oct 16, 2018 15.88 16.22 15.70 16.22 19,133 +0.41(+2.59%)
Oct 15, 2018 15.77 16.00 15.65 15.81 16,981 +0.04(+0.25%)
Oct 12, 2018 16.36 16.36 15.58 15.77 52,900 -0.34(-2.11%)
Oct 11, 2018 16.46 16.77 16.09 16.11 27,140 -0.37(-2.25%)
Oct 10, 2018 17.22 17.27 16.48 16.48 46,752 -0.75(-4.35%)
Oct 09, 2018 17.09 17.38 16.96 17.23 26,775 +0.15(+0.88%)
Oct 08, 2018 16.96 17.18 16.59 17.08 47,513 +0.13(+0.77%)
Oct 05, 2018 17.03 17.39 16.53 16.95 31,100 -0.02(-0.12%)
Oct 04, 2018 16.97 17.57 16.69 16.97 35,825 -0.08(-0.47%)
Oct 03, 2018 15.95 17.14 15.95 17.05 85,782 +1.13(+7.10%)
Oct 02, 2018 16.33 16.33 15.90 15.92 30,113 -0.42(-2.57%)
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.