K&R Rail Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	30.75	30.75	29.90	30.24	30.24	0.30%	64,034
Dec 22, 2025	31.75	31.78	29.70	30.15	30.15	-0.03%	78,036
Dec 19, 2025	30.99	30.99	29.50	30.16	30.16	-0.72%	57,043
Dec 18, 2025	30.98	31.00	30.10	30.38	30.38	0.20%	42,935
Dec 17, 2025	31.96	32.35	29.80	30.32	30.32	-5.13%	121,175
Dec 16, 2025	33.74	33.74	30.55	31.96	31.96	-3.39%	50,900
Dec 15, 2025	33.77	33.77	32.10	33.08	33.08	1.60%	32,053
Dec 12, 2025	33.00	33.24	31.31	32.56	32.56	-0.88%	32,564
Dec 11, 2025	33.00	33.49	32.00	32.85	32.85	-0.06%	35,410
Dec 10, 2025	32.80	33.68	32.01	32.87	32.87	0.37%	38,286
Dec 9, 2025	31.77	33.15	30.50	32.75	32.75	4.20%	69,184
Dec 8, 2025	33.45	33.45	31.20	31.43	31.43	-3.14%	37,373
Dec 5, 2025	31.72	32.60	31.72	32.45	32.45	2.33%	47,412
Dec 4, 2025	33.50	33.50	30.61	31.71	31.71	-6.54%	148,567
Dec 3, 2025	34.36	34.50	33.75	33.93	33.93	-1.25%	27,155
Dec 2, 2025	35.10	35.10	34.00	34.36	34.36	-0.23%	22,696
Dec 1, 2025	35.35	35.35	34.06	34.44	34.44	-0.92%	43,660
Nov 28, 2025	35.00	35.00	34.02	34.76	34.76	0.78%	33,863
Nov 27, 2025	35.08	35.08	34.25	34.49	34.49	0.12%	36,790
Nov 26, 2025	33.59	35.10	33.59	34.45	34.45	3.27%	56,985
Nov 25, 2025	33.10	34.00	33.00	33.36	33.36	-2.26%	74,645
Nov 24, 2025	36.40	36.40	33.90	34.13	34.13	-4.13%	81,308
Nov 21, 2025	36.02	36.48	35.20	35.60	35.60	-2.76%	66,274
Nov 20, 2025	36.90	36.95	36.30	36.61	36.61	-0.95%	59,554
Nov 19, 2025	37.82	37.83	36.00	36.96	36.96	-1.12%	63,415
Nov 18, 2025	37.50	37.70	37.22	37.38	37.38	-0.32%	52,925
Nov 17, 2025	38.49	38.49	37.01	37.50	37.50	-0.40%	38,471
Nov 14, 2025	37.50	37.83	36.70	37.65	37.65	0.32%	37,155
Nov 13, 2025	37.50	38.00	37.20	37.53	37.53	-1.98%	60,171