Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	RAIL	3.65	3.91	3.65	3.86	0.25	61,304	294	3.60	4.23
2024-05-02	Q	RAIL	3.54	3.6499	3.54	3.63	0.09	22,995	102	3.35	4.25
2024-05-01	Q	RAIL	3.51	3.56	3.48	3.54	0.05	6,922	67	3.05	3.54
2024-04-30	Q	RAIL	3.535	3.535	3.46	3.49	-0.06	15,097	94	3.09	4.25
2024-04-29	Q	RAIL	3.5901	3.64	3.46	3.55	-0.08	24,964	126	3.50	3.96
2024-04-26	Q	RAIL	3.5895	3.65	3.50	3.60	0.05	16,872	117	3.23	4.25
2024-04-25	Q	RAIL	3.45	3.6037	3.45	3.55	0.08	8,491	97	3.45	3.85
2024-04-24	Q	RAIL	3.605	3.62	3.45	3.47	-0.08	20,214	99	3.45	3.92
2024-04-23	Q	RAIL	3.58	3.67	3.526	3.55	-0.03	8,503	271	3.27	4.05
2024-04-22	Q	RAIL	3.59	3.67	3.54	3.58	-0.01	14,732	148	3.46	3.98
2024-04-19	Q	RAIL	3.57	3.70	3.55	3.59	0.01	25,819	174	3.46	4.14
2024-04-18	Q	RAIL	3.53	3.70	3.53	3.58	0.01	35,379	204	3.35	3.92
2024-04-17	Q	RAIL	3.67	3.67	3.57	3.57	-0.07	25,477	125	3.35	4.25
2024-04-16	Q	RAIL	3.56	3.64	3.4485	3.64	0.11	37,258	204	3.21	3.92
2024-04-15	Q	RAIL	3.61	3.7181	3.485	3.51	-0.15	43,966	244	3.47	3.99
2024-04-12	Q	RAIL	3.82	3.88	3.56	3.66	-0.19	66,572	305	3.47	3.92
2024-04-11	Q	RAIL	3.90	3.93	3.78	3.85	-0.08	27,672	184	3.49	4.15
2024-04-10	Q	RAIL	3.96	3.98	3.86	3.93	-0.01	26,631	205	3.47	4.06
2024-04-09	Q	RAIL	3.93	3.99	3.87	3.94	0.07	12,895	166	3.57	4.08
2024-04-08	Q	RAIL	3.98	4.09	3.79	3.87	-0.105	135,718	421	3.47	4.08
2024-04-05	Q	RAIL	3.98	3.99	3.92	3.97	0.02	41,378	214	3.37	4.00
2024-04-04	Q	RAIL	3.99	3.99	3.86	3.95		31,789	275	3.18	4.00
2024-04-03	Q	RAIL	3.95	4.00	3.84	3.95	-0.05	50,560	372	3.35	4.61
2024-04-02	Q	RAIL	3.84	4.00	3.7706	4.00	0.145	54,429	348	3.46	4.34
2024-04-01	Q	RAIL	3.88	3.91	3.775	3.855	0.005	35,403	275	3.81	4.00
2024-03-29	Q	RAIL	3.83	3.90	3.83	3.85	-0.04	0	0	3.34	3.90
2024-03-28	Q	RAIL	3.83	3.90	3.83	3.85	-0.04	11,521	277	3.34	3.90
2024-03-27	Q	RAIL	3.90	3.90	3.84	3.89		30,647	208	3.82	4.00
2024-03-26	Q	RAIL	3.84	3.9245	3.765	3.89	0.07	40,855	270	3.59	3.93
2024-03-25	Q	RAIL	3.62	3.869	3.59	3.82	0.11	77,610	366	3.75	4.19
2024-03-22	Q	RAIL	3.84	3.84	3.70	3.75	-0.09	42,511	228	3.25	4.20
2024-03-21	Q	RAIL	3.79	3.87	3.59	3.84	0.14	143,741	563	3.65	3.85
2024-03-20	Q	RAIL	3.59	3.84	3.5864	3.70	0.14	165,540	634	3.50	3.86
2024-03-19	Q	RAIL	3.38	3.69	3.2098	3.56	0.35	224,224	663	3.35	3.75
2024-03-18	Q	RAIL	3.19	3.40	3.19	3.21		110,790	419	3.16	3.35
2024-03-15	Q	RAIL	3.17	3.22	3.1216	3.21	0.05	58,619	241	3.01	3.61
2024-03-14	Q	RAIL	3.0901	3.18	3.0901	3.16	0.03	16,869	110	3.09	3.16
2024-03-13	Q	RAIL	3.12	3.19	3.08	3.13	0.05	42,411	162	3.08	3.30
2024-03-12	Q	RAIL	3.09	3.16	3.0798	3.08	-0.01	17,978	159	3.05	3.17
2024-03-11	Q	RAIL	3.09	3.14	2.99	3.09	0.02	28,512	115	2.76	3.17
2024-03-08	Q	RAIL	3.04	3.10	2.9954	3.09	0.01	69,468	173	2.88	3.17
2024-03-07	Q	RAIL	3.00	3.16	3.00	3.08	0.0805	50,678	331	2.80	3.44
2024-03-06	Q	RAIL	2.95	3.1099	2.9434	3.02	-0.01	49,389	189	3.01	3.36
2024-03-05	Q	RAIL	2.97	3.06	2.9104	3.03	0.05	7,605	93	2.88	3.11
2024-03-04	Q	RAIL	3.05	3.06	2.86	2.94	-0.06	35,893	179	2.90	3.16
2024-03-01	Q	RAIL	3.0885	3.0949	2.975	3.06	-0.03	31,762	92	2.78	3.16
2024-02-29	Q	RAIL	2.97	3.1045	2.9213	3.09	0.08	20,489	143	2.57	3.25
2024-02-28	Q	RAIL	2.98	3.03	2.88	3.01	0.02	21,818	111	2.80	3.14
2024-02-27	Q	RAIL	3.02	3.07	2.9841	2.99	-0.08	9,873	104	2.97	3.25
2024-02-26	Q	RAIL	3.08	3.08	2.98	3.07	-0.03	8,376	99	2.55	3.15
2024-02-23	Q	RAIL	3.12	3.12	3.05	3.10	-0.01	41,903	151	2.80	3.17
2024-02-22	Q	RAIL	3.05	3.11	3.045	3.11	0.065	32,023	101	2.57	3.16
2024-02-21	Q	RAIL	3.05	3.17	3.01	3.045	0.05	41,503	205	2.71	3.16
2024-02-20	Q	RAIL	3.02	3.0646	2.95	2.95	-0.03	15,312	100	2.90	3.14
2024-02-19	Q	RAIL	3.1051	3.11	3.01	3.01	-0.10	0	0	2.99	3.33
2024-02-16	Q	RAIL	3.1051	3.11	3.01	3.01	-0.10	27,939	151	2.99	3.33
2024-02-15	Q	RAIL	3.16	3.17	3.0505	3.11	-0.01	18,743	116	2.90	3.45
2024-02-14	Q	RAIL	3.13	3.15	2.97	3.12	0.105	59,750	200	2.86	3.20
2024-02-13	Q	RAIL	2.99	3.07	2.99	3.015	0.025	36,200	158	2.90	3.10
2024-02-12	Q	RAIL	2.91	3.07	2.91	2.99	0.06	49,033	195	2.90	3.07
2024-02-09	Q	RAIL	2.81	2.93	2.80	2.93	0.13	25,503	144	2.66	2.93
2024-02-08	Q	RAIL	2.70	2.88	2.70	2.80		18,553	122	2.45	2.93
2024-02-07	Q	RAIL	2.80	2.9251	2.80	2.80	-0.01	12,641	94	2.41	3.16
2024-02-06	Q	RAIL	2.7288	2.95	2.7288	2.83	0.06	45,881	298	2.60	3.07
2024-02-05	Q	RAIL	2.75	2.7801	2.72	2.72	-0.095	18,930	143	2.19	3.15