Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2020-01-20	Z	RACE	174.99	175.40	173.38	173.94	0.53	0	0	142.15	176.00
2020-01-17	Z	RACE	174.99	175.40	173.38	173.94	0.53	190,766	3,302	142.15	176.00
2020-01-16	Z	RACE	172.58	173.41	170.575	173.41	0.83	495,250	5,362	147.50	179.00
2020-01-15	Z	RACE	172.96	173.325	171.83	172.58	1.03	983,377	7,952	142.15	174.93
2020-01-14	Z	RACE	173.67	174.075	171.20	171.55	-2.74	483,696	5,692	142.15	174.93
2020-01-13	Z	RACE	172.71	174.29	172.16	174.29	2.98	375,585	3,625	142.15	179.00
2020-01-10	Z	RACE	174.42	174.52	170.33	171.31	1.40	602,189	7,586	142.15	171.50
2020-01-09	Z	RACE	170.76	171.00	169.00	169.91	1.37	283,510	3,466	148.32	173.00
2020-01-08	Z	RACE	167.04	168.97	166.75	168.54	3.32	261,379	3,241	142.15	174.93
2020-01-07	Z	RACE	165.98	166.12	165.18	165.22	-0.63	309,365	3,936	142.15	170.00
2020-01-06	Z	RACE	164.76	166.29	164.76	165.85	-0.88	169,939	2,857	163.90	170.00
2020-01-03	Z	RACE	166.76	167.75	166.2682	166.73	-1.78	134,587	2,554	142.15	170.00
2020-01-02	Z	RACE	167.05	168.7738	166.63	168.51	2.97	195,776	3,274	144.97	174.93
2020-01-01	Z	RACE	165.00	165.84	164.24	165.54	0.24	0	0	147.50	174.93
2019-12-31	Z	RACE	165.00	165.84	164.24	165.54	0.24	128,216	2,626	147.50	174.93
2019-12-30	Z	RACE	167.72	167.72	165.22	165.30	-3.42	257,359	3,655	164.01	173.00
2019-12-27	Z	RACE	168.45	170.275	168.23	168.72	0.65	400,337	3,057	148.00	172.00
2019-12-26	Z	RACE	167.82	168.30	167.12	168.07	0.06	170,265	1,571	142.15	170.00
2019-12-25	Z	RACE	168.03	168.51	167.09	168.01	-0.58	0	0	147.50	172.00
2019-12-24	Z	RACE	168.03	168.51	167.09	168.01	-0.58	56,474	1,108	147.50	172.00
2019-12-23	Z	RACE	168.00	168.98	167.74	168.59	1.58	134,279	2,276	167.01	174.93
2019-12-20	Z	RACE	167.30	167.82	166.74	167.01	0.49	169,044	2,719	165.01	170.00
2019-12-19	Z	RACE	166.00	167.45	165.69	166.52	-1.01	186,418	2,770	142.15	170.00
2019-12-18	Z	RACE	167.40	168.01	166.43	167.53	0.10	306,462	3,051	166.00	170.00
2019-12-17	Z	RACE	167.00	167.62	166.53	167.43	2.18	220,767	2,827	166.01	170.00
2019-12-16	Z	RACE	165.72	165.94	164.73	165.25	1.32	199,867	2,879	148.00	170.00
2019-12-13	Z	RACE	166.16	166.25	163.55	163.93	-2.29	304,676	4,043	147.50	170.00
2019-12-12	Z	RACE	165.95	167.24	165.635	166.22	0.99	274,862	3,441	166.22	170.00
2019-12-11	Z	RACE	165.21	165.99	164.93	165.23	0.39	108,621	1,789	160.00	170.00
2019-12-10	Z	RACE	165.03	165.85	164.39	164.84	1.16	147,123	3,194	160.00	170.00
2019-12-09	Z	RACE	163.80	164.68	163.23	163.68	-2.49	281,387	3,586	144.97	170.00
2019-12-06	Z	RACE	167.59	167.89	165.83	166.17	-0.77	165,219	2,860	144.97	170.00
2019-12-05	Z	RACE	168.43	168.70	166.735	166.94	-0.68	319,001	3,990	148.38	170.00
2019-12-04	Z	RACE	168.86	169.12	167.43	167.62	-0.40	201,043	3,930	148.00	170.00
2019-12-03	Z	RACE	167.18	168.07	166.12	168.02	2.91	440,491	5,093	147.00	170.00
2019-12-02	Z	RACE	167.19	167.27	164.12	165.11	-3.16	383,977	6,020	148.38	171.88
2019-11-29	Z	RACE	168.53	169.495	168.07	168.27	-2.61	147,697	1,994	165.65	168.50
2019-11-28	Z	RACE	170.78	171.40	170.42	170.88	0.84	0	0	147.00	172.00
2019-11-27	Z	RACE	170.78	171.40	170.42	170.88	0.84	174,614	2,569	147.00	172.00
2019-11-26	Z	RACE	168.45	170.29	168.34	170.04	2.38	314,571	3,467	160.00	174.93
2019-11-25	Z	RACE	166.65	167.78	166.27	167.66	2.41	238,625	2,980	147.00	174.93
2019-11-22	Z	RACE	166.46	166.55	164.82	165.25	-0.16	174,494	2,677	142.15	174.93
2019-11-21	Z	RACE	165.77	166.29	165.27	165.41	1.00	293,583	4,085	142.15	174.93
2019-11-20	Z	RACE	166.01	166.35	163.65	164.41	0.19	260,942	4,048	142.15	174.93
2019-11-19	Z	RACE	165.70	165.96	163.73	164.22	-1.13	241,359	3,072	142.15	171.00
2019-11-18	Z	RACE	165.71	166.00	165.01	165.35	-1.65	204,515	3,158	142.15	174.93
2019-11-15	Z	RACE	166.91	167.50	166.61	167.00	1.53	213,542	2,773	140.12	167.48
2019-11-14	Z	RACE	163.95	165.89	163.62	165.47	1.61	301,722	4,405	161.00	174.93
2019-11-13	Z	RACE	163.99	164.78	163.39	163.86	-1.16	318,941	3,671	137.00	174.93
2019-11-12	Z	RACE	164.71	165.31	163.59	165.02	0.62	256,055	3,627	131.25	174.93
2019-11-11	Z	RACE	163.80	164.74	163.54	164.40	-0.50	295,367	3,152	163.60	166.00
2019-11-08	Z	RACE	165.46	165.74	164.65	164.90	-0.06	291,509	3,719	147.00	166.00
2019-11-07	Z	RACE	165.99	166.20	164.86	164.96	-0.48	296,039	5,008	164.00	166.50
2019-11-06	Z	RACE	165.27	165.775	164.76	165.44	-0.16	252,897	3,652	145.00	166.50
2019-11-05	Z	RACE	168.40	168.40	164.72	165.60	-4.39	746,730	9,081	137.00	166.50
2019-11-04	Z	RACE	171.90	172.89	169.35	169.99	8.61	1,419,831	14,453	165.00	173.40
2019-11-01	Z	RACE	160.53	162.07	160.53	161.38	1.26	397,917	5,452	136.47	161.36
2019-10-31	Z	RACE	159.57	160.33	159.16	160.12	1.98	447,370	6,373	137.79	163.52
2019-10-30	Z	RACE	158.57	158.62	156.89	158.14	0.36	424,952	4,596	131.25	163.52
2019-10-29	Z	RACE	157.37	158.24	156.58	157.78	0.33	275,746	3,529	131.25	163.52
2019-10-28	Z	RACE	157.02	158.54	157.02	157.45	1.36	206,981	3,651	131.25	160.00
2019-10-25	Z	RACE	155.00	156.48	154.815	156.09	1.06	245,828	3,641	131.25	163.52
2019-10-24	Z	RACE	153.15	155.65	153.12	155.03	3.06	411,534	4,134	131.25	163.52
2019-10-23	Z	RACE	153.01	153.5252	151.60	151.97	-1.93	599,272	7,986	112.00	164.97
2019-10-22	Z	RACE	156.98	157.33	153.85	153.90	-2.15	437,917	5,124	112.00	163.52
2019-10-21	Z	RACE	157.05	157.125	155.34	156.05	0.20	255,701	3,706	145.30	164.97