RACE(RACE)
RACE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $372.01 | $380.71 | $372.01 | $380.01 | 707,300 |
| 7/24/2026 | $357.56 | $363.01 | $356.32 | $360.14 | 277,514 |
| 7/23/2026 | $364.28 | $364.66 | $357.67 | $359.44 | 367,321 |
| 7/22/2026 | $374.06 | $374.96 | $371.61 | $371.61 | 219,713 |
| 7/21/2026 | $370.67 | $371.59 | $367.21 | $369.97 | 211,700 |
| 7/20/2026 | $375.65 | $375.75 | $370.97 | $371.52 | 322,938 |
| 7/17/2026 | $379.06 | $379.58 | $375.63 | $376.83 | 343,122 |
| 7/16/2026 | $377.92 | $382.96 | $376.88 | $382.58 | 364,258 |
| 7/15/2026 | $372.50 | $377.93 | $371.96 | $375.74 | 313,300 |
| 7/14/2026 | $370.76 | $373.63 | $369.09 | $369.16 | 281,200 |
| 7/13/2026 | $376.03 | $380.05 | $372.28 | $372.98 | 304,674 |
| 7/10/2026 | $379.30 | $380.34 | $376.02 | $376.64 | 250,141 |
| 7/9/2026 | $372.02 | $376.74 | $371.50 | $374.67 | 287,855 |
| 7/8/2026 | $378.66 | $379.54 | $372.78 | $375.03 | 403,139 |
| 7/7/2026 | $398.17 | $398.41 | $386.92 | $386.99 | 366,100 |
| 7/6/2026 | $386.73 | $392.25 | $382.88 | $391.86 | 662,323 |
| 7/2/2026 | $380.00 | $385.49 | $376.97 | $384.97 | 624,025 |
| 7/1/2026 | $374.43 | $378.80 | $370.01 | $374.66 | 692,905 |
| 6/30/2026 | $366.55 | $373.48 | $364.09 | $372.29 | 594,731 |
| 6/29/2026 | $370.14 | $373.26 | $367.58 | $368.34 | 1.05M |
| 6/26/2026 | $353.45 | $368.99 | $352.85 | $368.34 | 519,500 |
| 6/25/2026 | $348.92 | $357.02 | $348.68 | $352.20 | 859,045 |
| 6/24/2026 | $349.62 | $351.81 | $345.84 | $348.75 | 395,539 |
| 6/23/2026 | $347.11 | $347.41 | $343.38 | $344.87 | 472,514 |
| 6/22/2026 | $348.40 | $352.72 | $346.87 | $348.42 | 533,561 |
| 6/18/2026 | $357.08 | $363.09 | $356.84 | $362.13 | 476,420 |
| 6/17/2026 | $358.42 | $361.69 | $353.08 | $354.28 | 547,798 |
| 6/16/2026 | $369.00 | $372.42 | $365.42 | $366.13 | 423,149 |
| 6/15/2026 | $372.00 | $375.63 | $368.89 | $369.06 | 700,157 |
| 6/12/2026 | $360.45 | $360.88 | $352.99 | $354.91 | 362,665 |
| 6/11/2026 | $354.80 | $367.12 | $354.57 | $365.62 | 690,202 |
| 6/10/2026 | $353.59 | $355.49 | $346.56 | $346.56 | 439,500 |
| 6/9/2026 | $355.49 | $363.10 | $352.77 | $357.52 | 617,818 |
| 6/8/2026 | $350.10 | $355.27 | $347.58 | $351.57 | 689,298 |
| 6/5/2026 | $348.58 | $350.73 | $345.27 | $346.99 | 458,865 |
| 6/4/2026 | $352.27 | $354.71 | $347.23 | $349.92 | 406,750 |
| 6/3/2026 | $348.30 | $350.33 | $344.34 | $344.40 | 463,980 |
| 6/2/2026 | $355.98 | $358.39 | $350.84 | $353.81 | 573,361 |
| 6/1/2026 | $345.68 | $350.96 | $343.93 | $349.24 | 677,582 |
| 5/29/2026 | $348.27 | $350.77 | $340.23 | $340.23 | 741,202 |
| 5/28/2026 | $335.00 | $349.79 | $335.00 | $346.35 | 1.42M |
| 5/27/2026 | $328.55 | $333.31 | $327.20 | $333.22 | 1.36M |
| 5/26/2026 | $333.29 | $334.13 | $327.38 | $329.91 | 2.14M |
| 5/22/2026 | $351.07 | $353.28 | $346.73 | $348.24 | 688,387 |
| 5/21/2026 | $344.54 | $352.13 | $341.97 | $349.39 | 556,300 |
| 5/20/2026 | $329.13 | $342.16 | $328.63 | $341.81 | 719,431 |
| 5/19/2026 | $330.30 | $336.12 | $329.00 | $329.66 | 478,439 |
| 5/18/2026 | $321.37 | $325.27 | $319.72 | $324.77 | 498,639 |
| 5/15/2026 | $325.42 | $328.63 | $321.08 | $321.20 | 665,925 |
| 5/14/2026 | $334.42 | $336.54 | $331.46 | $332.21 | 332,173 |
| 5/13/2026 | $324.77 | $334.12 | $324.09 | $333.09 | 644,840 |
| 5/12/2026 | $328.03 | $330.28 | $326.52 | $329.26 | 424,044 |
| 5/11/2026 | $333.61 | $333.66 | $327.86 | $329.26 | 556,867 |
| 5/8/2026 | $342.97 | $343.77 | $338.15 | $339.69 | 699,219 |
| 5/7/2026 | $339.01 | $342.87 | $335.80 | $337.46 | 696,700 |
| 5/6/2026 | $337.00 | $338.60 | $332.66 | $336.25 | 673,421 |
| 5/5/2026 | $333.50 | $333.79 | $322.61 | $325.44 | 1.16M |
| 5/4/2026 | $338.45 | $343.41 | $337.31 | $338.91 | 840,700 |
| 5/1/2026 | $346.90 | $349.68 | $339.45 | $341.26 | 601,604 |
| 4/30/2026 | $340.84 | $347.41 | $339.26 | $347.30 | 556,861 |
| 4/29/2026 | $339.22 | $339.63 | $337.02 | $337.54 | 304,534 |