Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RACE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 376.50 | -0.60 | -0.16% | 378.10 | 378.80 | 374.50 | 681,584 |
| May 30 2024 | 377.10 | 1.60 | 0.43% | 375.60 | 378.80 | 372.20 | 219,298 |
| May 29 2024 | 375.50 | -3.70 | -0.98% | 379.50 | 380.50 | 374.10 | 319,678 |
| May 28 2024 | 379.20 | -7.70 | -1.99% | 387.80 | 388.70 | 377.40 | 275,871 |
| May 27 2024 | 386.90 | 1.80 | 0.47% | 384.90 | 387.60 | 383.10 | 140,746 |
| May 24 2024 | 385.10 | 0.40 | 0.10% | 383.00 | 386.20 | 381.30 | 233,206 |
| May 23 2024 | 384.70 | -1.00 | -0.26% | 385.70 | 389.30 | 380.70 | 270,369 |
| May 22 2024 | 385.70 | 2.00 | 0.52% | 383.00 | 386.40 | 380.50 | 291,056 |
| May 21 2024 | 383.70 | -1.00 | -0.26% | 384.10 | 384.50 | 380.50 | 232,613 |
| May 20 2024 | 384.70 | -3.70 | -0.95% | 388.70 | 389.40 | 384.50 | 197,502 |
| May 17 2024 | 388.40 | 1.60 | 0.41% | 387.10 | 388.90 | 385.60 | 236,802 |
| May 16 2024 | 386.80 | 5.90 | 1.55% | 383.80 | 389.40 | 382.30 | 293,571 |
| May 15 2024 | 380.90 | 0.70 | 0.18% | 380.60 | 381.80 | 377.60 | 200,874 |
| May 14 2024 | 380.20 | 2.70 | 0.72% | 377.50 | 380.70 | 374.40 | 250,581 |
| May 13 2024 | 377.50 | 4.10 | 1.10% | 375.50 | 378.40 | 373.60 | 263,669 |
| May 10 2024 | 373.40 | -4.20 | -1.11% | 381.20 | 381.20 | 372.10 | 388,387 |
| May 09 2024 | 377.60 | 0.10 | 0.03% | 378.40 | 379.40 | 373.60 | 197,927 |
| May 08 2024 | 377.50 | -2.40 | -0.63% | 375.70 | 380.50 | 369.40 | 552,736 |
| May 07 2024 | 379.90 | -16.80 | -4.23% | 397.70 | 404.90 | 371.00 | 1,062,377 |
| May 06 2024 | 396.70 | -1.70 | -0.43% | 401.00 | 401.70 | 394.50 | 256,073 |
| May 03 2024 | 398.40 | 3.40 | 0.86% | 398.00 | 402.90 | 397.40 | 300,002 |
| May 02 2024 | 395.00 | 7.70 | 1.99% | 389.50 | 397.80 | 384.80 | 309,524 |
| Apr 30 2024 | 387.30 | -5.60 | -1.43% | 395.20 | 395.30 | 386.30 | 254,263 |
| Apr 29 2024 | 392.90 | -1.30 | -0.33% | 394.50 | 396.50 | 390.60 | 195,247 |
| Apr 26 2024 | 394.20 | 7.10 | 1.83% | 387.20 | 394.70 | 385.00 | 277,434 |
| Apr 25 2024 | 387.10 | -6.30 | -1.60% | 393.60 | 395.90 | 383.10 | 340,947 |
| Apr 24 2024 | 393.40 | -1.30 | -0.33% | 396.00 | 397.40 | 391.30 | 249,419 |
| Apr 23 2024 | 394.70 | 12.50 | 3.27% | 384.30 | 394.90 | 383.60 | 279,060 |
| Apr 22 2024 | 382.20 | -4.50 | -1.16% | 387.80 | 391.40 | 378.70 | 210,866 |
| Apr 19 2024 | 386.70 | -4.20 | -1.07% | 386.90 | 392.50 | 383.90 | 327,247 |
| Apr 18 2024 | 390.90 | 0.50 | 0.13% | 392.00 | 392.70 | 385.30 | 217,588 |
| Apr 17 2024 | 390.40 | 3.60 | 0.93% | 387.70 | 395.20 | 386.50 | 246,464 |
| Apr 16 2024 | 386.80 | -2.70 | -0.69% | 385.10 | 389.70 | 382.10 | 255,029 |
| Apr 15 2024 | 389.50 | 2.10 | 0.54% | 388.90 | 396.20 | 388.30 | 206,865 |
| Apr 12 2024 | 387.40 | -3.00 | -0.77% | 393.00 | 394.70 | 385.60 | 186,790 |
| Apr 11 2024 | 390.40 | -0.40 | -0.10% | 390.40 | 392.70 | 385.20 | 170,551 |
| Apr 10 2024 | 390.80 | 5.20 | 1.35% | 387.50 | 393.00 | 383.40 | 242,167 |
| Apr 09 2024 | 385.60 | -4.90 | -1.25% | 389.00 | 389.40 | 382.60 | 196,906 |
| Apr 08 2024 | 390.50 | 3.40 | 0.88% | 387.00 | 392.60 | 386.10 | 177,845 |
| Apr 05 2024 | 387.10 | 0.30 | 0.08% | 382.30 | 388.20 | 379.80 | 300,663 |
| Apr 04 2024 | 386.80 | -0.10 | -0.03% | 385.10 | 388.60 | 381.80 | 263,388 |
| Apr 03 2024 | 386.90 | -5.60 | -1.43% | 390.00 | 391.00 | 380.90 | 405,982 |
| Apr 02 2024 | 392.50 | -11.60 | -2.87% | 402.70 | 405.70 | 392.10 | 519,953 |
| Mar 28 2024 | 404.10 | -3.10 | -0.76% | 406.00 | 407.00 | 402.90 | 254,884 |
| Mar 27 2024 | 407.20 | 0.70 | 0.17% | 406.50 | 410.10 | 405.60 | 213,455 |
| Mar 26 2024 | 406.50 | 0.80 | 0.20% | 404.80 | 408.20 | 404.30 | 254,744 |
| Mar 25 2024 | 405.70 | 4.60 | 1.15% | 402.80 | 408.00 | 402.80 | 306,520 |
| Mar 22 2024 | 401.10 | 1.90 | 0.48% | 396.40 | 401.20 | 396.40 | 287,400 |
| Mar 21 2024 | 399.20 | 0.90 | 0.23% | 400.00 | 401.40 | 393.50 | 327,798 |
| Mar 20 2024 | 398.30 | 0.30 | 0.08% | 396.10 | 400.00 | 394.80 | 254,639 |
| Mar 19 2024 | 398.00 | 4.50 | 1.14% | 393.00 | 398.10 | 390.20 | 308,128 |
| Mar 18 2024 | 393.50 | 5.90 | 1.52% | 389.10 | 393.60 | 387.90 | 209,608 |
| Mar 15 2024 | 387.60 | 1.10 | 0.28% | 386.40 | 389.80 | 384.40 | 603,629 |
| Mar 14 2024 | 386.50 | 0.30 | 0.08% | 387.70 | 389.60 | 385.60 | 279,277 |
| Mar 13 2024 | 386.20 | -0.80 | -0.21% | 387.00 | 389.70 | 384.30 | 274,916 |
| Mar 12 2024 | 387.00 | 6.40 | 1.68% | 378.60 | 387.50 | 378.50 | 361,871 |
| Mar 11 2024 | 380.60 | -7.60 | -1.96% | 384.40 | 385.90 | 379.70 | 227,907 |
| Mar 08 2024 | 388.20 | 4.20 | 1.09% | 384.60 | 389.00 | 383.60 | 274,258 |
| Mar 07 2024 | 384.00 | 3.10 | 0.81% | 379.10 | 386.90 | 377.70 | 232,019 |
| Mar 06 2024 | 380.90 | 1.00 | 0.26% | 380.00 | 380.90 | 378.10 | 197,349 |
| Mar 05 2024 | 379.90 | -1.00 | -0.26% | 380.30 | 382.00 | 375.40 | 277,366 |
