Railtown AI Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.47	0.49	0.44	0.48	-	3.23%	141,100
Feb 20, 2025	0.44	0.47	0.44	0.47	-	3.33%	79,732
Feb 19, 2025	0.46	0.46	0.43	0.45	-	3.45%	299,387
Feb 18, 2025	0.47	0.47	0.44	0.44	-	-6.45%	242,140
Feb 14, 2025	0.47	0.50	0.46	0.47	-	-	279,038
Feb 13, 2025	0.46	0.48	0.46	0.47	-	2.20%	161,271
Feb 12, 2025	0.49	0.49	0.43	0.46	-	-9.00%	557,906
Feb 11, 2025	0.60	0.61	0.50	0.50	-	-15.25%	1,054,269
Feb 10, 2025	0.58	0.61	0.53	0.59	-	-1.67%	433,238
Feb 7, 2025	0.47	0.62	0.46	0.60	-	29.03%	1,258,292
Feb 6, 2025	0.48	0.48	0.44	0.47	-	1.09%	249,169
Feb 5, 2025	0.50	0.50	0.46	0.46	-	-6.12%	118,950
Feb 4, 2025	0.46	0.51	0.44	0.49	-	8.89%	220,610
Feb 3, 2025	0.43	0.47	0.41	0.45	-	-5.26%	360,367
Jan 31, 2025	0.44	0.48	0.44	0.48	-	7.95%	267,164
Jan 30, 2025	0.44	0.46	0.43	0.44	-	4.76%	170,968
Jan 29, 2025	0.46	0.47	0.42	0.42	-	-3.45%	274,153
Jan 28, 2025	0.42	0.48	0.42	0.44	-	8.75%	569,172
Jan 27, 2025	0.46	0.46	0.39	0.40	-	-13.98%	358,470
Jan 24, 2025	0.48	0.48	0.46	0.47	-	-1.06%	217,219
Jan 23, 2025	0.48	0.48	0.44	0.47	-	-	223,675
Jan 22, 2025	0.46	0.49	0.46	0.47	-	2.17%	158,697
Jan 21, 2025	0.50	0.50	0.46	0.46	-	-5.15%	463,334
Jan 20, 2025	0.48	0.50	0.48	0.49	-	-1.02%	143,970
Jan 17, 2025	0.50	0.50	0.46	0.49	-	-	122,106
Jan 16, 2025	0.50	0.51	0.49	0.49	-	-2.00%	219,580
Jan 15, 2025	0.53	0.53	0.49	0.50	-	-5.66%	353,116
Jan 14, 2025	0.53	0.54	0.51	0.53	-	-3.64%	490,138
Jan 13, 2025	0.58	0.58	0.53	0.55	-	-6.78%	378,846
Jan 10, 2025	0.60	0.60	0.56	0.59	-	-6.35%	488,946
Jan 9, 2025	0.54	0.63	0.54	0.63	-	16.67%	1,109,802
Jan 8, 2025	0.51	0.55	0.51	0.54	-	1.89%	262,250
Jan 7, 2025	0.56	0.56	0.50	0.53	-	-5.36%	605,332
Jan 6, 2025	0.55	0.57	0.51	0.56	-	1.82%	413,122
Jan 3, 2025	0.51	0.58	0.50	0.55	-	7.84%	816,598
Jan 2, 2025	0.45	0.52	0.45	0.51	-	13.33%	251,006
Dec 31, 2024	0.48	0.48	0.45	0.45	-	-5.26%	375,122
Dec 30, 2024	0.50	0.50	0.47	0.48	-	-4.04%	138,523
Dec 27, 2024	0.46	0.51	0.46	0.50	-	3.13%	329,578
Dec 24, 2024	0.47	0.49	0.47	0.48	-	2.13%	74,832
Dec 23, 2024	0.52	0.52	0.47	0.47	-	-9.62%	145,431
Dec 20, 2024	0.49	0.52	0.47	0.52	-	6.12%	307,769
Dec 19, 2024	0.53	0.53	0.47	0.49	-	-3.92%	386,749
Dec 18, 2024	0.55	0.57	0.50	0.51	-	-8.93%	593,773
Dec 17, 2024	0.49	0.57	0.47	0.56	-	12.00%	931,905
Dec 16, 2024	0.52	0.52	0.48	0.50	-	-7.41%	673,483
Dec 13, 2024	0.53	0.54	0.50	0.54	-	-	656,730
Dec 12, 2024	0.51	0.54	0.51	0.54	-	5.88%	357,544
Dec 11, 2024	0.49	0.52	0.46	0.51	-	3.03%	858,985
Dec 10, 2024	0.50	0.51	0.48	0.50	-	-1.00%	492,904
Dec 9, 2024	0.49	0.53	0.46	0.50	-	4.17%	1,094,175
Dec 6, 2024	0.42	0.48	0.42	0.48	-	14.29%	796,222
Dec 5, 2024	0.42	0.43	0.41	0.42	-	-1.18%	302,707
Dec 4, 2024	0.42	0.44	0.41	0.43	-	-1.16%	260,840
Dec 3, 2024	0.39	0.44	0.39	0.43	-	6.17%	567,911
Dec 2, 2024	0.38	0.41	0.35	0.41	-	9.46%	491,207
Nov 29, 2024	0.38	0.40	0.36	0.37	-	-2.63%	378,777
Nov 28, 2024	0.38	0.38	0.36	0.38	-	2.70%	262,500
Nov 27, 2024	0.38	0.38	0.36	0.37	-	-5.13%	788,144
Nov 26, 2024	0.36	0.41	0.35	0.39	-	11.43%	532,850
Nov 25, 2024	0.42	0.43	0.34	0.35	-	-14.63%	595,155
Nov 22, 2024	0.42	0.44	0.39	0.41	-	-2.38%	1,185,627
Nov 21, 2024	0.41	0.42	0.37	0.42	-	2.44%	667,190
Nov 20, 2024	0.32	0.41	0.32	0.41	-	30.16%	1,093,135
Nov 19, 2024	0.33	0.33	0.31	0.32	-	-4.55%	297,049
Nov 18, 2024	0.32	0.34	0.31	0.33	-	3.13%	417,709
Nov 15, 2024	0.33	0.34	0.31	0.32	-	-3.03%	277,921
Nov 14, 2024	0.31	0.33	0.29	0.33	-	-	143,210
Nov 13, 2024	0.33	0.37	0.32	0.33	-	-	265,403
Nov 12, 2024	0.33	0.35	0.32	0.33	-	1.54%	287,242
Nov 11, 2024	0.37	0.37	0.33	0.33	-	-12.16%	272,009
Nov 8, 2024	0.32	0.39	0.31	0.37	-	15.62%	687,354
Nov 7, 2024	0.38	0.38	0.31	0.32	-	-14.67%	595,890
Nov 6, 2024	0.41	0.42	0.37	0.38	-	-11.76%	198,020
Nov 5, 2024	0.39	0.43	0.39	0.43	-	8.97%	799,337
Nov 4, 2024	0.32	0.39	0.28	0.39	-	20.00%	822,399
Nov 1, 2024	0.35	0.35	0.31	0.33	-	-5.80%	47,590
Oct 31, 2024	0.29	0.36	0.29	0.35	-	13.11%	384,608
Oct 30, 2024	0.29	0.31	0.28	0.31	-	7.02%	332,319
Oct 29, 2024	0.30	0.30	0.28	0.29	-	-3.39%	184,025
Oct 28, 2024	0.34	0.34	0.29	0.30	-	-13.24%	225,602
Oct 25, 2024	0.34	0.34	0.30	0.34	-	-	175,552
Oct 24, 2024	0.38	0.39	0.34	0.34	-	-13.92%	215,831
Oct 23, 2024	0.33	0.40	0.32	0.40	-	19.70%	318,016
Oct 22, 2024	0.26	0.33	0.26	0.33	-	32.00%	349,003
Oct 21, 2024	0.26	0.26	0.22	0.25	-	-3.85%	473,990
Oct 18, 2024	0.29	0.29	0.26	0.26	-	-7.14%	298,105
Oct 17, 2024	0.29	0.29	0.27	0.28	-	-1.75%	126,728
Oct 16, 2024	0.26	0.31	0.26	0.29	-	11.76%	392,420
Oct 15, 2024	0.32	0.32	0.26	0.26	-	-16.39%	610,263
Oct 11, 2024	0.35	0.36	0.30	0.31	-	-12.86%	240,870
Oct 10, 2024	0.37	0.37	0.35	0.35	-	-5.41%	37,600
Oct 9, 2024	0.36	0.39	0.36	0.37	-	2.78%	80,500
Oct 8, 2024	0.38	0.38	0.36	0.36	-	-1.37%	40,700
Oct 7, 2024	0.36	0.39	0.36	0.37	-	4.29%	226,048
Oct 4, 2024	0.38	0.38	0.34	0.35	-	-5.41%	227,965
Oct 3, 2024	0.38	0.38	0.35	0.37	-	-1.33%	190,938
Oct 2, 2024	0.40	0.40	0.37	0.38	-	-6.25%	213,907
Oct 1, 2024	0.44	0.44	0.40	0.40	-	-8.05%	159,895
Sep 30, 2024	0.42	0.46	0.42	0.44	-	3.57%	347,110