K&R Rail Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.21	24.81	22.21	24.65	24.65	9.26%	85,887
Jul 30, 2026	22.43	23.80	22.00	22.56	22.56	-2.67%	158,229
Jul 29, 2026	22.82	25.70	22.82	23.18	23.18	-0.90%	71,064
Jul 28, 2026	23.90	24.70	22.61	23.39	23.39	-4.49%	227,247
Jul 27, 2026	24.70	24.85	24.38	24.49	24.49	0.78%	30,594
Jul 24, 2026	25.71	25.71	24.00	24.30	24.30	-3.76%	50,391
Jul 23, 2026	26.00	26.00	25.10	25.25	25.25	-2.13%	15,402
Jul 22, 2026	25.03	26.00	25.03	25.80	25.80	0.58%	14,241
Jul 21, 2026	26.27	26.27	25.50	25.65	25.65	-0.58%	18,282
Jul 20, 2026	26.40	26.40	25.31	25.80	25.80	-0.62%	94,790
Jul 17, 2026	26.40	26.40	25.80	25.96	25.96	-0.19%	10,007
Jul 16, 2026	26.40	26.40	25.43	26.01	26.01	0.74%	20,072
Jul 15, 2026	26.31	26.31	25.00	25.82	25.82	-1.49%	26,225
Jul 14, 2026	26.40	26.50	25.80	26.21	26.21	-1.28%	25,482
Jul 13, 2026	26.76	26.84	26.22	26.55	26.55	0.15%	15,453
Jul 10, 2026	26.50	26.99	26.31	26.51	26.51	1.18%	16,308
Jul 9, 2026	26.10	26.50	25.71	26.20	26.20	0.46%	27,595
Jul 8, 2026	26.80	27.20	25.90	26.08	26.08	-2.80%	36,732
Jul 7, 2026	27.25	27.60	26.80	26.83	26.83	-1.54%	19,595
Jul 6, 2026	28.40	28.40	27.06	27.25	27.25	-1.70%	18,491
Jul 3, 2026	27.30	28.00	27.20	27.72	27.72	1.13%	34,553
Jul 2, 2026	28.08	28.08	26.50	27.41	27.41	0.81%	21,814
Jul 1, 2026	28.16	28.16	26.26	27.19	27.19	-0.29%	36,900
Jun 30, 2026	27.34	27.84	27.09	27.27	27.27	-0.26%	22,322
Jun 29, 2026	27.00	27.94	27.00	27.34	27.34	-0.73%	18,339
Jun 25, 2026	27.44	27.93	27.30	27.54	27.54	-0.58%	17,531
Jun 24, 2026	27.40	28.20	27.31	27.70	27.70	-0.68%	25,269
Jun 23, 2026	28.34	28.76	27.20	27.89	27.89	-0.29%	29,942
Jun 22, 2026	28.00	28.20	27.17	27.97	27.97	1.38%	29,589
Jun 19, 2026	28.77	28.89	27.00	27.59	27.59	-2.20%	57,171
Jun 18, 2026	28.00	28.95	27.16	28.21	28.21	1.00%	53,083
Jun 17, 2026	28.83	28.83	27.00	27.93	27.93	-1.24%	29,959
Jun 16, 2026	28.70	29.00	27.52	28.28	28.28	-1.46%	44,119
Jun 15, 2026	28.45	29.00	27.94	28.70	28.70	4.78%	44,290
Jun 12, 2026	26.85	27.77	26.85	27.39	27.39	4.82%	34,765
Jun 11, 2026	26.73	26.73	25.61	26.13	26.13	-2.24%	18,317
Jun 10, 2026	28.20	28.87	26.21	26.73	26.73	-5.04%	86,243
Jun 9, 2026	29.25	29.25	28.00	28.15	28.15	-1.75%	30,114
Jun 8, 2026	29.89	29.89	28.50	28.65	28.65	-0.07%	32,149
Jun 5, 2026	28.60	29.48	28.20	28.67	28.67	0.24%	29,324
Jun 4, 2026	28.06	29.34	28.00	28.60	28.60	0.81%	30,369
Jun 3, 2026	28.99	29.50	28.00	28.37	28.37	-1.46%	35,126
Jun 2, 2026	27.80	29.00	27.61	28.79	28.79	3.94%	43,148
Jun 1, 2026	29.80	29.80	27.56	27.70	27.70	-3.75%	38,774
May 29, 2026	30.44	30.45	28.11	28.78	28.78	-0.76%	99,687
May 27, 2026	27.59	29.01	27.50	29.00	29.00	4.96%	77,826
May 26, 2026	28.64	29.15	27.06	27.63	27.63	-1.14%	41,891
May 25, 2026	26.93	28.12	26.93	27.95	27.95	4.33%	53,048
May 22, 2026	28.76	28.76	26.36	26.79	26.79	-2.83%	85,423
May 21, 2026	27.48	27.83	27.00	27.57	27.57	4.00%	79,106