K&R Rail Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.00	26.75	24.65	25.81	25.81	-0.39%	77,887
Mar 5, 2026	26.30	28.15	25.91	25.91	25.91	-4.99%	152,666
Mar 4, 2026	27.27	28.13	27.27	27.27	27.27	-4.98%	42,090
Mar 2, 2026	28.70	29.00	28.70	28.70	28.70	-5.00%	69,432
Feb 27, 2026	30.30	30.45	29.15	30.21	30.21	2.93%	84,885
Feb 26, 2026	29.65	29.68	28.80	29.35	29.35	1.52%	38,810
Feb 25, 2026	29.87	30.74	28.51	28.91	28.91	-3.28%	70,125
Feb 24, 2026	30.00	30.99	29.75	29.89	29.89	-0.43%	28,902
Feb 23, 2026	30.91	31.50	29.35	30.02	30.02	-2.82%	41,585
Feb 20, 2026	31.54	31.54	30.82	30.89	30.89	-0.13%	16,639
Feb 19, 2026	30.96	31.79	30.85	30.93	30.93	-0.10%	23,212
Feb 18, 2026	31.90	31.90	30.30	30.96	30.96	-1.78%	26,845
Feb 17, 2026	31.68	31.75	31.05	31.52	31.52	-0.47%	20,187
Feb 16, 2026	32.30	32.30	31.00	31.67	31.67	-0.78%	32,726
Feb 13, 2026	32.45	32.45	31.25	31.92	31.92	0.41%	29,931
Feb 12, 2026	32.91	33.20	31.50	31.79	31.79	-3.40%	50,564
Feb 11, 2026	31.84	33.40	31.00	32.91	32.91	3.36%	70,312
Feb 10, 2026	30.48	31.90	30.25	31.84	31.84	4.46%	55,487
Feb 9, 2026	30.20	30.50	30.00	30.48	30.48	1.03%	51,282
Feb 6, 2026	30.64	30.64	30.05	30.17	30.17	-1.28%	38,790
Feb 5, 2026	31.82	32.28	30.09	30.56	30.56	-3.50%	107,674
Feb 4, 2026	31.42	32.39	30.85	31.67	31.67	0.80%	41,462
Feb 3, 2026	32.00	32.35	30.07	31.42	31.42	-0.73%	81,399
Feb 2, 2026	33.00	33.00	31.05	31.65	31.65	-1.65%	28,217
Feb 1, 2026	32.49	33.88	31.20	32.18	32.18	-0.77%	70,555
Jan 30, 2026	32.71	32.71	31.15	32.43	32.43	-0.86%	62,539
Jan 29, 2026	33.99	33.99	31.13	32.71	32.71	-0.15%	51,484
Jan 28, 2026	32.79	32.80	31.30	32.76	32.76	3.21%	43,359
Jan 27, 2026	31.90	32.50	31.07	31.74	31.74	0.67%	29,694
Jan 23, 2026	32.37	32.98	31.40	31.53	31.53	-2.56%	33,422
Jan 22, 2026	31.51	32.78	31.51	32.36	32.36	2.96%	50,985
Jan 21, 2026	31.71	33.00	31.25	31.43	31.43	-3.32%	58,902
Jan 20, 2026	34.03	34.80	32.49	32.51	32.51	-4.91%	72,140
Jan 19, 2026	35.25	35.75	33.50	34.19	34.19	-2.51%	65,271
Jan 16, 2026	34.95	35.30	34.00	35.07	35.07	0.34%	46,946
Jan 14, 2026	35.27	36.46	33.51	34.95	34.95	-0.91%	95,548
Jan 13, 2026	34.20	37.00	34.20	35.27	35.27	-1.07%	50,251
Jan 12, 2026	36.00	36.00	33.80	35.65	35.65	0.25%	44,953
Jan 9, 2026	37.30	37.30	35.15	35.56	35.56	-3.68%	88,795
Jan 8, 2026	39.58	39.58	36.92	36.92	36.92	-4.99%	79,703
Jan 7, 2026	40.50	40.50	38.62	38.86	38.86	-2.56%	78,031
Jan 6, 2026	39.79	41.47	39.10	39.88	39.88	0.23%	109,850
Jan 5, 2026	39.99	42.26	37.31	39.79	39.79	-0.38%	198,169
Jan 2, 2026	37.00	40.48	36.10	39.94	39.94	7.95%	266,222
Jan 1, 2026	39.85	39.99	36.56	37.00	37.00	-5.88%	215,256
Dec 31, 2025	40.91	41.80	38.90	39.31	39.31	-3.91%	210,845
Dec 30, 2025	45.40	47.99	40.26	40.91	40.91	-7.42%	589,342
Dec 29, 2025	43.40	47.90	40.32	44.19	44.19	9.08%	1,405,004
Dec 26, 2025	35.45	40.88	35.01	40.51	40.51	18.90%	906,597
Dec 24, 2025	30.24	36.00	30.20	34.07	34.07	12.67%	539,991