K&R Rail Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	26.95	26.95	25.71	26.51	26.51	-2.03%	53,386
May 19, 2026	27.87	28.64	26.46	27.06	27.06	-2.84%	51,006
May 18, 2026	29.30	29.31	27.85	27.85	27.85	-4.98%	56,133
May 15, 2026	30.78	31.00	29.25	29.31	29.31	-4.78%	54,463
May 14, 2026	31.50	32.00	30.30	30.78	30.78	-1.03%	21,866
May 13, 2026	30.70	31.25	29.50	31.10	31.10	4.29%	37,728
May 12, 2026	31.14	31.14	29.80	29.82	29.82	-2.83%	33,003
May 11, 2026	31.25	31.25	30.50	30.69	30.69	-0.07%	19,154
May 8, 2026	31.25	31.34	30.50	30.71	30.71	-0.55%	23,137
May 7, 2026	31.20	31.40	30.45	30.88	30.88	0.16%	37,409
May 6, 2026	31.30	31.50	30.26	30.83	30.83	-0.52%	38,795
May 5, 2026	31.49	31.49	30.25	30.99	30.99	-0.45%	19,989
May 4, 2026	31.69	31.69	30.55	31.13	31.13	-0.26%	23,846
Apr 30, 2026	30.20	31.60	30.00	31.21	31.21	1.27%	46,682
Apr 29, 2026	31.35	31.40	30.70	30.82	30.82	-1.00%	18,058
Apr 28, 2026	31.59	31.59	31.05	31.13	31.13	-0.99%	30,752
Apr 27, 2026	31.30	32.18	30.11	31.44	31.44	0.38%	39,626
Apr 24, 2026	30.75	31.88	30.00	31.32	31.32	1.20%	39,623
Apr 23, 2026	31.35	31.35	30.15	30.95	30.95	-1.84%	57,223
Apr 22, 2026	32.47	32.47	30.20	31.53	31.53	-0.63%	54,446
Apr 21, 2026	32.46	32.46	31.00	31.73	31.73	-2.25%	95,728
Apr 20, 2026	32.95	33.59	32.00	32.46	32.46	0.74%	186,755
Apr 17, 2026	30.67	32.22	30.00	32.22	32.22	4.99%	67,813
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