Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RAIL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 20.80 | 0.33 | 1.61% | 20.68 | 21.05 | 20.61 | 11,120,100 |
| Apr 25 2024 | 20.47 | -0.15 | -0.73% | 20.59 | 20.81 | 20.29 | 9,848,800 |
| Apr 24 2024 | 20.62 | -0.47 | -2.23% | 20.94 | 21.05 | 20.51 | 21,230,300 |
| Apr 23 2024 | 21.09 | 0.04 | 0.19% | 20.94 | 21.11 | 20.78 | 7,401,400 |
| Apr 22 2024 | 21.05 | -0.05 | -0.24% | 21.25 | 21.30 | 20.98 | 8,104,500 |
| Apr 19 2024 | 21.10 | 0.10 | 0.48% | 21.10 | 21.58 | 21.01 | 10,744,700 |
| Apr 18 2024 | 21.00 | -0.10 | -0.47% | 21.08 | 21.20 | 20.83 | 9,845,200 |
| Apr 17 2024 | 21.10 | -0.15 | -0.71% | 21.38 | 21.49 | 21.05 | 8,569,100 |
| Apr 16 2024 | 21.25 | -0.34 | -1.57% | 21.51 | 21.74 | 21.24 | 19,197,100 |
| Apr 15 2024 | 21.59 | -0.71 | -3.18% | 22.30 | 22.41 | 21.53 | 15,530,200 |
| Apr 12 2024 | 22.30 | -0.36 | -1.59% | 22.65 | 22.85 | 22.26 | 14,857,000 |
| Apr 11 2024 | 22.66 | 0.04 | 0.18% | 22.52 | 22.84 | 22.45 | 7,614,500 |
| Apr 10 2024 | 22.62 | -0.69 | -2.96% | 23.16 | 23.27 | 22.62 | 14,073,700 |
| Apr 09 2024 | 23.31 | 0.60 | 2.64% | 22.85 | 23.31 | 22.85 | 13,690,100 |
| Apr 08 2024 | 22.71 | 0.26 | 1.16% | 22.52 | 22.83 | 22.34 | 6,423,900 |
| Apr 05 2024 | 22.45 | 0.11 | 0.49% | 22.34 | 22.65 | 22.34 | 5,715,700 |
| Apr 04 2024 | 22.34 | 0.06 | 0.27% | 22.35 | 22.83 | 22.29 | 7,384,400 |
| Apr 03 2024 | 22.28 | -0.22 | -0.98% | 22.41 | 22.58 | 22.25 | 19,371,300 |
| Apr 02 2024 | 22.50 | 0.53 | 2.41% | 21.99 | 22.54 | 21.91 | 11,873,300 |
| Apr 01 2024 | 21.97 | -0.13 | -0.59% | 22.30 | 22.30 | 21.95 | 6,406,800 |
| Mar 28 2024 | 22.10 | -0.37 | -1.65% | 22.69 | 22.69 | 22.10 | 14,867,200 |
| Mar 27 2024 | 22.47 | 0.37 | 1.67% | 22.03 | 22.54 | 22.03 | 10,618,000 |
| Mar 26 2024 | 22.10 | -0.10 | -0.45% | 22.02 | 22.30 | 21.76 | 5,768,200 |
| Mar 25 2024 | 22.20 | 0.33 | 1.51% | 21.88 | 22.27 | 21.75 | 5,133,400 |
| Mar 22 2024 | 21.87 | -0.32 | -1.44% | 22.05 | 22.22 | 21.86 | 4,888,200 |
| Mar 21 2024 | 22.19 | -0.03 | -0.14% | 22.11 | 22.30 | 21.90 | 27,923,700 |
| Mar 20 2024 | 22.22 | 0.09 | 0.41% | 22.06 | 22.29 | 21.85 | 8,197,600 |
| Mar 19 2024 | 22.13 | 0.07 | 0.32% | 22.10 | 22.22 | 21.90 | 3,768,000 |
| Mar 18 2024 | 22.06 | 0.15 | 0.68% | 22.06 | 22.22 | 21.80 | 16,260,700 |
| Mar 15 2024 | 21.91 | -0.36 | -1.62% | 22.10 | 22.18 | 21.91 | 18,254,000 |
| Mar 14 2024 | 22.27 | 0.12 | 0.54% | 22.17 | 22.28 | 21.76 | 17,375,300 |
| Mar 13 2024 | 22.15 | -0.20 | -0.89% | 22.31 | 22.47 | 22.09 | 7,158,500 |
| Mar 12 2024 | 22.35 | 0.10 | 0.45% | 22.39 | 22.46 | 22.03 | 5,400,000 |
| Mar 11 2024 | 22.25 | 0.04 | 0.18% | 22.15 | 22.42 | 22.06 | 5,833,200 |
| Mar 08 2024 | 22.21 | 0.09 | 0.41% | 22.00 | 22.38 | 21.98 | 2,878,500 |
| Mar 07 2024 | 22.12 | -0.23 | -1.03% | 22.24 | 22.31 | 21.98 | 3,338,800 |
| Mar 06 2024 | 22.35 | 0.29 | 1.31% | 22.05 | 22.46 | 21.98 | 10,653,400 |
| Mar 05 2024 | 22.06 | -0.04 | -0.18% | 22.14 | 22.26 | 21.93 | 8,670,100 |
| Mar 04 2024 | 22.10 | -0.16 | -0.72% | 22.26 | 22.33 | 22.03 | 7,588,900 |
| Mar 01 2024 | 22.26 | -0.46 | -2.02% | 22.74 | 22.78 | 22.16 | 10,589,400 |
| Feb 29 2024 | 22.72 | -0.16 | -0.70% | 22.67 | 22.75 | 22.43 | 9,504,700 |
| Feb 28 2024 | 22.88 | -0.17 | -0.74% | 22.98 | 23.07 | 22.77 | 6,140,700 |
| Feb 27 2024 | 23.05 | 0.32 | 1.41% | 22.93 | 23.05 | 22.72 | 16,292,000 |
| Feb 26 2024 | 22.73 | -0.08 | -0.35% | 22.85 | 22.95 | 22.60 | 11,421,500 |
| Feb 23 2024 | 22.81 | -0.08 | -0.35% | 22.99 | 23.12 | 22.80 | 7,771,500 |
| Feb 22 2024 | 22.89 | -0.10 | -0.43% | 22.95 | 23.20 | 22.75 | 8,846,900 |
| Feb 21 2024 | 22.99 | -0.36 | -1.54% | 23.35 | 23.35 | 22.78 | 9,063,600 |
| Feb 20 2024 | 23.35 | 0.11 | 0.47% | 23.20 | 23.45 | 23.04 | 7,374,500 |
| Feb 19 2024 | 23.24 | -0.19 | -0.81% | 23.35 | 23.45 | 23.12 | 5,571,200 |
| Feb 16 2024 | 23.43 | -0.46 | -1.93% | 23.94 | 23.94 | 23.02 | 14,352,100 |
| Feb 15 2024 | 23.89 | 0.06 | 0.25% | 24.00 | 24.00 | 23.57 | 5,588,100 |
| Feb 14 2024 | 23.83 | -0.26 | -1.08% | 24.04 | 24.04 | 23.62 | 6,399,600 |
| Feb 09 2024 | 24.09 | 0.54 | 2.29% | 23.86 | 24.55 | 23.71 | 22,070,400 |
| Feb 08 2024 | 23.55 | 0.09 | 0.38% | 23.34 | 23.60 | 23.24 | 12,935,700 |
| Feb 07 2024 | 23.46 | 0.94 | 4.17% | 22.70 | 23.58 | 22.57 | 18,522,800 |
| Feb 06 2024 | 22.52 | -0.15 | -0.66% | 22.66 | 23.18 | 22.28 | 15,713,500 |
| Feb 05 2024 | 22.67 | -0.17 | -0.74% | 22.83 | 23.09 | 22.61 | 5,289,500 |
| Feb 02 2024 | 22.84 | -0.18 | -0.78% | 23.04 | 23.20 | 22.77 | 5,983,200 |
| Feb 01 2024 | 23.02 | -0.04 | -0.17% | 23.12 | 23.23 | 22.92 | 7,049,400 |
| Jan 31 2024 | 23.06 | 0.43 | 1.90% | 22.90 | 23.58 | 22.82 | 14,655,700 |
| Jan 30 2024 | 22.63 | -0.23 | -1.01% | 22.80 | 23.10 | 22.60 | 11,777,500 |
| Jan 29 2024 | 22.86 | 0.22 | 0.97% | 22.61 | 22.89 | 22.33 | 5,827,500 |
