K&R Rail Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.90	22.00	20.96	20.96	20.96	-4.99%	80,504
Mar 25, 2026	22.15	22.30	21.10	22.06	22.06	3.08%	81,044
Mar 24, 2026	22.11	22.38	20.58	21.40	21.40	-1.20%	62,359
Mar 23, 2026	22.94	22.94	21.57	21.66	21.66	-4.58%	81,219
Mar 20, 2026	23.20	23.39	22.20	22.70	22.70	-1.86%	58,366
Mar 19, 2026	23.47	23.47	22.25	23.13	23.13	0.35%	78,566
Mar 18, 2026	23.50	23.60	23.00	23.05	23.05	-0.35%	88,163
Mar 17, 2026	23.02	23.50	22.18	23.13	23.13	0.48%	72,785
Mar 16, 2026	24.00	24.00	22.90	23.02	23.02	-3.36%	91,980
Mar 13, 2026	24.00	24.50	23.35	23.82	23.82	-1.20%	51,493
Mar 12, 2026	24.59	24.59	23.50	24.11	24.11	-0.33%	42,609
Mar 11, 2026	23.40	24.70	23.40	24.19	24.19	1.00%	73,647
Mar 10, 2026	24.66	25.40	23.43	23.95	23.95	-2.88%	121,390
Mar 9, 2026	25.81	25.81	24.52	24.66	24.66	-4.46%	132,376
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