K&R Rail Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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