K&R Rail Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.10	31.97	30.69	30.69	30.69	-4.98%	186,302
Apr 15, 2026	35.46	35.46	32.10	32.30	32.30	-4.38%	520,068
Apr 13, 2026	33.10	33.78	32.82	33.78	33.78	4.97%	171,493
Apr 10, 2026	32.18	32.18	32.18	32.18	32.18	9.98%	52,939
Apr 9, 2026	29.26	29.26	26.73	29.26	29.26	10.00%	396,953
Apr 8, 2026	26.60	26.60	26.60	26.60	26.60	9.96%	43,234
Apr 7, 2026	24.19	24.19	23.50	24.19	24.19	4.99%	78,371
Apr 6, 2026	23.04	23.04	23.04	23.04	23.04	4.97%	25,583
Apr 2, 2026	21.35	21.95	20.97	21.95	21.95	4.97%	40,914
Apr 1, 2026	20.00	20.91	19.95	20.91	20.91	4.97%	47,633
Mar 30, 2026	20.09	20.54	19.92	19.92	19.92	-4.96%	82,528
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