Quantcast

Historical Stock Prices

RACE 
$166.5
*  
2.20
1.3%
Get RACE Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading RACE now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 167.44 168.25 166.36 166.5 335,993
07/18/2019 168.7 169.46 167.2472 168.7 412,780
07/17/2019 169.51 170.24 168.72 168.75 302,760
07/16/2019 170.07 170.54 169.01 169.12 441,714
07/15/2019 168.09 168.77 167.83 168.47 346,084
07/12/2019 167.04 167.5 166.07 166.51 245,297
07/11/2019 166.7 167.0082 166.11 166.43 242,097
07/10/2019 167.07 167.52 166.61 167 215,296
07/09/2019 165.28 165.71 165 165.64 239,959
07/08/2019 166.18 166.5 165.66 165.85 315,345
07/05/2019 165.56 165.9838 164.65 165.61 378,338
07/03/2019 168.18 169.48 167.16 167.51 338,129
07/02/2019 164.82 165.2 164.37 165.12 269,617
07/01/2019 162.57 163.53 162.5 163.19 292,580
06/28/2019 161.32 162.61 161.2 161.42 191,202
06/27/2019 158.96 161 158.94 160.86 228,984
06/26/2019 159.7 160.28 158.76 159.5 403,189
06/25/2019 161.45 162.24 159.12 159.74 465,614
06/24/2019 162.87 163.5 162.1 162.21 427,645
06/21/2019 161.19 162.3536 161 162.21 369,079
06/20/2019 162.05 163.64 160.59 161.16 659,782
06/19/2019 156.85 158.45 155.87 157.83 335,058
06/18/2019 156.58 158.52 156.42 158.21 290,217
06/17/2019 153.46 154.57 153.45 154.14 222,567
06/14/2019 153.22 153.3133 152.285 152.86 196,194
06/13/2019 154.04 154.48 153.69 154.05 281,581
06/12/2019 154.74 155.54 154.47 154.63 318,286
06/11/2019 155.31 155.54 153.75 154.72 526,558
06/10/2019 150.8 154.17 150.55 153.84 647,516
06/07/2019 150.18 151.34 149.94 150.34 409,472
06/06/2019 146.39 148.71 146.13 148.48 330,078
06/05/2019 144.48 145.43 143.81 144.86 485,071
06/04/2019 142.41 144.15 141.92 143.04 624,727
06/03/2019 142.01 143.05 140.95 141.97 765,981
05/31/2019 140.47 143.42 140.105 143.02 635,790
05/30/2019 142.17 143.08 142.08 143 330,837
05/29/2019 141.7 143.25 140.97 143.07 583,023
05/28/2019 143.01 145.13 143.01 144.52 473,780
05/24/2019 143.15 144.56 142.9 144.29 450,850
05/23/2019 142.4 142.56 140.99 142.33 410,056
05/22/2019 142.71 143.7 142.46 142.87 350,253
05/21/2019 142.81 143.98 142 143.86 447,560
05/20/2019 141.68 142.24 140.57 141.54 657,064
05/17/2019 142.94 143.95 142.0455 142.38 262,611
05/16/2019 143.04 144.62 142.75 143.66 1,008,899
05/15/2019 138.77 144.54 138.44 143.64 528,438
05/14/2019 140.56 142.15 140.3146 140.94 958,102
05/13/2019 137.77 139.04 137.37 138.68 288,851
05/10/2019 141.43 142.03 139.515 141.33 1,197,211
05/09/2019 141.31 142.04 139.44 141.16 772,583
05/08/2019 138.51 142.15 138.12 141.04 1,554,250
05/07/2019 138.31 139.07 136.75 137.7 862,290
05/06/2019 130.25 133.13 129.46 132.33 837,877
05/03/2019 133.93 135.11 133.93 134.14 264,922
05/02/2019 134.82 135.3 133.695 134.73 304,305
05/01/2019 136.14 136.31 134.45 134.6 165,070
04/30/2019 136.04 136.185 134.905 136.03 210,516
04/29/2019 134.57 136.005 134.155 135.52 691,496
04/26/2019 134.77 135.5 134.47 135.4 273,098
04/25/2019 135.49 136.19 135.01 135.56 237,224
04/24/2019 137.27 137.75 136.45 136.48 449,981
04/23/2019 137.65 139.42 137.45 138.96 622,617
04/22/2019 139.91 140.96 139.38 139.65 581,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio