Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	RACE	423.90	424.90	420.11	424.70	8.76	214,084	5,312	416.00	432.92
2024-05-01	Z	RACE	417.95	421.58	414.31	415.94	0.21	109,885	4,100	415.95	460.00
2024-04-30	Z	RACE	416.55	419.52	413.0066	415.70	-6.72	217,698	5,404	409.75	417.00
2024-04-29	Z	RACE	418.92	422.75	417.6923	422.44	0.02	146,778	4,282	416.10	422.50
2024-04-26	Z	RACE	417.02	422.73	416.73	422.46	9.99	217,490	5,458	421.74	461.33
2024-04-25	Z	RACE	411.62	415.025	409.8601	412.21	-8.14	510,015	8,359	411.85	497.14
2024-04-24	Z	RACE	422.58	424.91	418.00	420.33	-4.32	237,355	5,554	374.95	425.00
2024-04-23	Z	RACE	418.60	425.55	417.54	424.74	14.267	273,326	6,739	424.60	464.19
2024-04-22	Z	RACE	406.48	410.915	405.505	410.27	4.1789	179,934	4,699	406.48	450.49
2024-04-19	Z	RACE	415.83	416.70	408.10	408.65	-4.01	282,942	6,067	408.50	415.45
2024-04-18	Z	RACE	413.98	417.90	410.34	412.62	-3.48	216,075	5,154	411.12	414.97
2024-04-17	Z	RACE	419.22	419.76	413.415	416.00	4.72	264,788	5,888	411.00	450.00
2024-04-16	Z	RACE	412.02	413.56	409.70	411.34	0.42	203,375	4,101	355.75	539.42
2024-04-15	Z	RACE	419.76	419.82	410.08	411.21	0.81	218,023	5,297	374.04	410.00
2024-04-12	Z	RACE	411.54	413.88	409.80	410.40	-10.45	249,954	6,435	409.95	410.39
2024-04-11	Z	RACE	420.00	421.8099	415.35	420.38	0.62	163,024	4,650	420.40	430.00
2024-04-10	Z	RACE	414.25	422.03	414.25	419.82	-0.71	247,400	4,712	419.00	540.57
2024-04-09	Z	RACE	422.50	423.11	415.25	420.50	-3.21	217,188	4,999	377.92	424.00
2024-04-08	Z	RACE	424.54	425.71	421.62	423.55	4.536	284,410	5,585	400.00	423.55
2024-04-05	Z	RACE	415.65	421.39	414.78	418.86	4.64	186,697	5,169	419.00	429.16
2024-04-04	Z	RACE	419.44	423.34	413.59	414.03	-5.909	424,128	8,167	412.69	421.20
2024-04-03	Z	RACE	413.15	421.20	410.88	419.51	-0.06	303,074	7,226	419.46	421.42
2024-04-02	Z	RACE	425.94	426.60	419.03	419.59	-12.20	304,946	7,022	419.03	420.13
2024-04-01	Z	RACE	435.43	436.795	430.05	431.75	-4.33	166,462	4,833	430.24	432.22
2024-03-29	Z	RACE	437.48	438.68	435.56	435.94	-3.35	0	0	430.00	436.94
2024-03-28	Z	RACE	437.48	438.68	435.56	435.94	-3.35	176,385	4,975	430.00	436.94
2024-03-27	Z	RACE	442.62	442.73	438.59	439.16	1.24	131,296	3,777	435.00	439.05
2024-03-26	Z	RACE	441.48	442.80	437.97	437.97	-1.50	173,396	4,675	438.00	460.00
2024-03-25	Z	RACE	438.86	442.24	438.45	439.59	6.505	186,281	5,745	439.60	478.64
2024-03-22	Z	RACE	432.06	434.99	430.92	433.29	1.78	131,731	3,610	191.31	434.11
2024-03-21	Z	RACE	432.35	433.79	428.53	431.11	-3.19	238,539	5,089	430.60	432.56
2024-03-20	Z	RACE	432.78	435.53	431.22	434.14	0.55	242,842	5,362	434.15	436.21
2024-03-19	Z	RACE	431.21	433.60	429.00	433.36	7.06	351,903	7,765	430.00	435.00
2024-03-18	Z	RACE	426.42	429.405	424.72	426.53	1.88	220,025	4,773	422.45	488.47
2024-03-15	Z	RACE	422.46	424.54	421.20	424.54	4.10	207,753	4,749	422.44	460.68
2024-03-14	Z	RACE	424.60	424.86	419.01	420.38	-1.94	190,228	4,040	418.69	431.00
2024-03-13	Z	RACE	421.32	425.067	420.48	422.45	-1.45	162,772	4,176	422.09	423.84
2024-03-12	Z	RACE	415.86	425.06	414.18	424.00	11.21	410,157	6,557	423.67	425.00
2024-03-11	Z	RACE	417.29	418.085	412.96	413.00	-7.77	257,223	8,623	410.50	417.49
2024-03-08	Z	RACE	424.51	426.46	420.72	420.74	-0.83	278,754	6,134	419.49	424.33
2024-03-07	Z	RACE	419.82	421.7907	418.62	421.75	5.1495	163,864	4,343	420.98	422.74
2024-03-06	Z	RACE	412.08	417.05	411.52	416.63	5.12	363,561	6,208	414.95	452.65
2024-03-05	Z	RACE	413.18	413.75	409.94	411.46	-2.075	223,965	5,564	409.25	429.99
2024-03-04	Z	RACE	411.12	415.05	408.79	413.57	-11.855	396,263	7,795	410.00	421.30
2024-03-01	Z	RACE	424.86	426.5563	422.91	425.35	0.58	216,485	5,195	424.15	499.19
2024-02-29	Z	RACE	427.83	427.89	418.095	424.77	-3.65	483,882	7,639	413.91	666.66
2024-02-28	Z	RACE	426.16	430.08	425.16	428.56	7.29	341,818	6,622	422.50	438.03
2024-02-27	Z	RACE	418.79	424.1599	417.36	421.31	2.10	405,390	6,028	420.32	458.17
2024-02-26	Z	RACE	419.22	419.8799	416.62	419.33	3.12	319,609	5,772	417.00	419.63
2024-02-23	Z	RACE	415.74	417.7999	414.07	416.07	3.985	282,506	6,304	414.97	416.24
2024-02-22	Z	RACE	407.66	412.99	407.66	411.85	9.19	327,441	7,724	412.00	657.58
2024-02-21	Z	RACE	394.24	402.68	393.92	402.27	12.09	351,611	7,016	367.68	407.00
2024-02-20	Z	RACE	390.48	392.3568	389.34	390.45	1.37	255,349	5,347	365.00	423.34
2024-02-19	Z	RACE	390.85	391.57	388.83	389.23	0.01	0	0	348.08	430.79
2024-02-16	Z	RACE	390.85	391.57	388.83	389.23	0.01	231,598	4,811	348.08	430.79
2024-02-15	Z	RACE	388.32	389.79	386.2687	389.10	6.57	184,971	5,025	387.87	389.54
2024-02-14	Z	RACE	380.00	382.89	378.80	382.45	5.77	161,181	4,066	352.00	499.99
2024-02-13	Z	RACE	378.78	380.62	375.31	376.84	-10.33	278,495	6,380	373.30	600.93
2024-02-12	Z	RACE	390.00	390.60	386.335	387.25	-5.20	234,345	4,873	385.86	387.30
2024-02-09	Z	RACE	389.92	393.59	389.29	392.56	7.575	252,822	5,486	391.50	393.22
2024-02-08	Z	RACE	381.04	385.74	380.00	385.15	4.12	271,026	5,599	351.41	385.93
2024-02-07	Z	RACE	384.06	385.89	380.70	381.04	2.58	305,170	6,690	372.00	381.69
2024-02-06	Z	RACE	373.79	379.2698	373.79	378.53	7.1369	318,948	6,559	375.58	597.02
2024-02-05	Z	RACE	370.92	374.64	368.80	371.66	-7.54	447,657	8,821	373.00	405.97