FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
9.35
-0.09 (-0.95%)
Aug 7, 2025, 4:00 PM - Market closed
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.55 | 9.60 | 9.15 | 9.35 | 9.35 | -0.95% | 334,918 |
| Aug 6, 2025 | 10.37 | 10.38 | 8.93 | 9.44 | 9.44 | -9.23% | 471,925 |
| Aug 5, 2025 | 11.00 | 11.32 | 10.19 | 10.40 | 10.40 | 4.84% | 420,141 |
| Aug 4, 2025 | 9.86 | 10.03 | 9.45 | 9.92 | 9.92 | 1.22% | 236,771 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.55 | 9.80 | 9.80 | -3.54% | 195,224 |
| Jul 31, 2025 | 10.20 | 10.41 | 10.10 | 10.16 | 10.16 | -0.39% | 128,778 |
| Jul 30, 2025 | 10.28 | 10.49 | 10.06 | 10.20 | 10.20 | -1.07% | 200,838 |
| Jul 29, 2025 | 10.77 | 10.77 | 10.25 | 10.31 | 10.31 | -3.10% | 217,908 |
| Jul 28, 2025 | 11.58 | 11.58 | 10.36 | 10.64 | 10.64 | -7.16% | 292,402 |
| Jul 25, 2025 | 11.41 | 11.58 | 11.31 | 11.46 | 11.46 | 1.24% | 103,721 |
| Jul 24, 2025 | 11.50 | 11.62 | 11.32 | 11.32 | 11.32 | -1.91% | 158,761 |
| Jul 23, 2025 | 11.40 | 11.85 | 11.30 | 11.54 | 11.54 | 1.94% | 170,996 |
| Jul 22, 2025 | 10.70 | 11.49 | 10.55 | 11.32 | 11.32 | 5.30% | 210,449 |
| Jul 21, 2025 | 11.19 | 11.19 | 10.72 | 10.75 | 10.75 | -1.29% | 113,714 |
| Jul 18, 2025 | 11.18 | 11.27 | 10.78 | 10.89 | 10.89 | -1.45% | 147,951 |
| Jul 17, 2025 | 11.40 | 11.61 | 10.96 | 11.05 | 11.05 | -2.81% | 151,599 |
| Jul 16, 2025 | 11.05 | 11.51 | 10.90 | 11.37 | 11.37 | 2.99% | 180,191 |
| Jul 15, 2025 | 11.79 | 11.83 | 10.80 | 11.04 | 11.04 | -5.64% | 313,417 |
| Jul 14, 2025 | 11.92 | 12.08 | 11.51 | 11.70 | 11.70 | -1.85% | 185,098 |
| Jul 11, 2025 | 11.88 | 12.06 | 11.46 | 11.92 | 11.92 | -0.83% | 299,441 |
| Jul 10, 2025 | 11.50 | 12.10 | 11.36 | 12.02 | 12.02 | 3.09% | 267,465 |
| Jul 9, 2025 | 9.87 | 11.74 | 9.58 | 11.66 | 11.66 | 18.62% | 875,968 |
| Jul 8, 2025 | 10.20 | 10.20 | 9.75 | 9.83 | 9.83 | -0.81% | 176,987 |
| Jul 7, 2025 | 9.00 | 10.06 | 9.00 | 9.91 | 9.91 | 10.85% | 348,755 |
| Jul 3, 2025 | 9.00 | 9.11 | 8.80 | 8.94 | 8.94 | -0.22% | 85,541 |
| Jul 2, 2025 | 8.54 | 9.00 | 8.54 | 8.96 | 8.96 | 4.31% | 112,033 |
| Jul 1, 2025 | 8.64 | 8.93 | 8.52 | 8.59 | 8.59 | -0.35% | 123,748 |
| Jun 30, 2025 | 8.89 | 8.97 | 8.60 | 8.62 | 8.62 | -1.93% | 105,122 |
| Jun 27, 2025 | 8.93 | 8.93 | 8.56 | 8.79 | 8.79 | -1.79% | 118,940 |
| Jun 26, 2025 | 8.50 | 9.00 | 8.50 | 8.95 | 8.95 | 5.29% | 129,381 |
| Jun 25, 2025 | 8.80 | 8.83 | 8.45 | 8.50 | 8.50 | -2.30% | 93,437 |
| Jun 24, 2025 | 8.65 | 8.75 | 8.51 | 8.70 | 8.70 | 2.47% | 109,111 |
| Jun 23, 2025 | 8.55 | 8.76 | 8.40 | 8.49 | 8.49 | -1.05% | 146,366 |
| Jun 20, 2025 | 8.59 | 8.63 | 8.37 | 8.58 | 8.58 | 2.51% | 129,428 |
| Jun 18, 2025 | 8.52 | 8.68 | 8.26 | 8.37 | 8.37 | -1.76% | 108,206 |
| Jun 17, 2025 | 8.60 | 8.85 | 8.48 | 8.52 | 8.52 | -2.96% | 99,366 |
| Jun 16, 2025 | 8.71 | 8.89 | 8.46 | 8.78 | 8.78 | 0.80% | 121,237 |
| Jun 13, 2025 | 8.88 | 9.10 | 8.60 | 8.71 | 8.71 | -2.13% | 222,966 |
| Jun 12, 2025 | 8.99 | 9.05 | 8.74 | 8.90 | 8.90 | 0.23% | 174,676 |
| Jun 11, 2025 | 8.26 | 9.03 | 8.16 | 8.88 | 8.88 | 8.56% | 220,323 |
| Jun 10, 2025 | 8.25 | 8.35 | 8.15 | 8.18 | 8.18 | -0.49% | 81,895 |
| Jun 9, 2025 | 8.45 | 8.45 | 8.04 | 8.22 | 8.22 | -1.32% | 135,938 |
| Jun 6, 2025 | 8.02 | 8.43 | 7.90 | 8.33 | 8.33 | 5.71% | 181,545 |
| Jun 5, 2025 | 8.20 | 8.26 | 7.85 | 7.88 | 7.88 | -3.55% | 106,577 |
| Jun 4, 2025 | 8.36 | 8.44 | 8.09 | 8.17 | 8.17 | -2.04% | 151,255 |
| Jun 3, 2025 | 7.86 | 8.34 | 7.75 | 8.34 | 8.34 | 7.75% | 214,063 |
| Jun 2, 2025 | 8.00 | 8.00 | 7.60 | 7.74 | 7.74 | -2.15% | 234,354 |
| May 30, 2025 | 7.89 | 8.06 | 7.67 | 7.91 | 7.91 | -1.00% | 173,237 |
| May 29, 2025 | 8.04 | 8.04 | 7.38 | 7.99 | 7.99 | 6.39% | 255,602 |
| May 28, 2025 | 7.39 | 7.54 | 7.28 | 7.51 | 7.51 | 3.30% | 141,653 |