Register for real-time alerts, custom portfolio, and market movers
RACE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 04 2024 | 380.90 | -12.00 | -3.05% | 383.00 | 385.70 | 376.60 | 457,733 |
| Mar 01 2024 | 392.90 | 3.90 | 1.00% | 393.00 | 394.80 | 390.00 | 234,228 |
| Feb 29 2024 | 389.00 | -5.70 | -1.44% | 397.90 | 398.70 | 385.40 | 622,581 |
| Feb 28 2024 | 394.70 | 6.90 | 1.78% | 390.00 | 395.70 | 387.50 | 416,533 |
| Feb 27 2024 | 387.80 | 2.30 | 0.60% | 386.90 | 391.80 | 383.40 | 395,735 |
| Feb 26 2024 | 385.50 | -0.10 | -0.03% | 384.50 | 387.90 | 381.70 | 277,187 |
| Feb 23 2024 | 385.60 | 5.00 | 1.31% | 383.80 | 386.00 | 381.70 | 351,151 |
| Feb 22 2024 | 380.60 | 12.40 | 3.37% | 372.50 | 381.00 | 371.50 | 452,327 |
| Feb 21 2024 | 368.20 | 5.70 | 1.57% | 360.80 | 368.40 | 360.80 | 283,998 |
| Feb 20 2024 | 362.50 | 1.20 | 0.33% | 360.50 | 362.60 | 359.30 | 182,082 |
| Feb 19 2024 | 361.30 | -1.50 | -0.41% | 360.10 | 361.90 | 359.00 | 115,146 |
| Feb 16 2024 | 362.80 | 2.60 | 0.72% | 362.10 | 365.20 | 361.70 | 320,321 |
| Feb 15 2024 | 360.20 | 4.90 | 1.38% | 357.20 | 361.90 | 356.50 | 253,595 |
| Feb 14 2024 | 355.30 | 1.50 | 0.42% | 353.60 | 356.10 | 352.30 | 168,920 |
| Feb 13 2024 | 353.80 | -7.20 | -1.99% | 360.00 | 361.00 | 351.90 | 366,166 |
| Feb 12 2024 | 361.00 | -1.20 | -0.33% | 365.00 | 365.80 | 360.80 | 237,716 |
| Feb 09 2024 | 362.20 | 8.40 | 2.37% | 357.00 | 363.10 | 356.30 | 286,681 |
| Feb 08 2024 | 353.80 | -2.60 | -0.73% | 353.00 | 354.60 | 351.10 | 227,392 |
| Feb 07 2024 | 356.40 | 5.00 | 1.42% | 352.70 | 359.10 | 351.40 | 338,419 |
| Feb 06 2024 | 351.40 | 5.70 | 1.65% | 347.10 | 351.70 | 345.00 | 229,522 |
| Feb 05 2024 | 345.70 | -1.90 | -0.55% | 347.00 | 348.80 | 342.80 | 368,221 |
| Feb 02 2024 | 347.60 | -5.30 | -1.50% | 359.80 | 361.00 | 344.50 | 551,819 |
| Feb 01 2024 | 352.90 | 28.60 | 8.82% | 322.80 | 354.60 | 315.30 | 1,541,323 |
| Jan 31 2024 | 324.30 | 1.90 | 0.59% | 322.90 | 327.50 | 322.00 | 474,662 |
| Jan 30 2024 | 322.40 | 7.20 | 2.28% | 318.70 | 322.80 | 317.40 | 317,590 |
| Jan 29 2024 | 315.20 | 2.10 | 0.67% | 313.50 | 315.50 | 312.10 | 228,233 |
| Jan 26 2024 | 313.10 | 6.60 | 2.15% | 308.80 | 314.10 | 308.30 | 351,215 |
| Jan 25 2024 | 306.50 | -2.00 | -0.65% | 309.30 | 309.70 | 305.00 | 233,936 |
| Jan 24 2024 | 308.50 | 2.80 | 0.92% | 308.50 | 310.10 | 304.50 | 302,519 |
| Jan 23 2024 | 305.70 | -6.80 | -2.18% | 311.60 | 312.10 | 304.80 | 410,540 |
| Jan 22 2024 | 312.50 | -7.20 | -2.25% | 321.80 | 323.30 | 311.30 | 376,389 |
