Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Race (RA3S) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 2.94 2.94 2.94 3.01 8
18th Dec 2025 (Thu) 3.38 3.38 3.38 3.17 13
17th Dec 2025 (Wed) 3.25 3.35 3.25 3.35 0
16th Dec 2025 (Tue) 3.30 3.30 3.30 3.25 142
15th Dec 2025 (Mon) 3.30 3.30 3.26 3.26 2
12th Dec 2025 (Fri) 3.24 3.30 3.24 3.30 1
11th Dec 2025 (Thu) 3.24 3.24 3.24 3.24 1,053
10th Dec 2025 (Wed) 3.28 3.28 3.28 3.49 1,121
9th Dec 2025 (Tue) 2.97 3.04 2.97 3.04 0
8th Dec 2025 (Mon) 2.65 2.97 2.65 2.97 2
5th Dec 2025 (Fri) 2.69 2.69 2.65 2.65 0
4th Dec 2025 (Thu) 2.67 2.69 2.67 2.69 0
3rd Dec 2025 (Wed) 2.90 2.90 2.67 2.67 0
2nd Dec 2025 (Tue) 2.80 2.90 2.80 2.90 3
1st Dec 2025 (Mon) 2.78 2.80 2.78 2.80 0
28th Nov 2025 (Fri) 2.90 2.90 2.80 2.78 1,080
27th Nov 2025 (Thu) 2.90 2.90 2.90 2.78 1,007
26th Nov 2025 (Wed) 2.93 2.93 2.91 2.91 5
25th Nov 2025 (Tue) 2.87 2.93 2.87 2.93 1
24th Nov 2025 (Mon) 2.83 2.87 2.83 2.87 0
21st Nov 2025 (Fri) 2.86 2.86 2.83 2.83 0
20th Nov 2025 (Thu) 2.81 2.86 2.81 2.86 0
19th Nov 2025 (Wed) 2.69 2.81 2.69 2.81 10
18th Nov 2025 (Tue) 2.56 2.56 2.56 2.69 238
17th Nov 2025 (Mon) 2.33 2.47 2.33 2.47 0
14th Nov 2025 (Fri) 2.38 2.38 2.38 2.33 400
13th Nov 2025 (Thu) 2.17 2.26 2.17 2.26 51
12th Nov 2025 (Wed) 2.25 2.25 2.17 2.17 60
11th Nov 2025 (Tue) 2.41 2.41 2.25 2.25 0
10th Nov 2025 (Mon) 2.53 2.53 2.41 2.41 0
7th Nov 2025 (Fri) 2.53 2.53 2.53 2.53 15
6th Nov 2025 (Thu) 2.53 2.53 2.53 2.53 0
5th Nov 2025 (Wed) 2.55 2.55 2.53 2.53 2
4th Nov 2025 (Tue) 2.85 2.85 2.55 2.55 8
3rd Nov 2025 (Mon) 2.71 2.85 2.71 2.85 223
31st Oct 2025 (Fri) 2.81 2.81 2.71 2.71 33
30th Oct 2025 (Thu) 2.88 2.88 2.88 2.81 600
29th Oct 2025 (Wed) 2.69 2.88 2.69 2.88 72
28th Oct 2025 (Tue) 2.48 2.48 2.48 2.69 123
27th Oct 2025 (Mon) 2.49 2.53 2.49 2.53 3
24th Oct 2025 (Fri) 2.56 2.56 2.50 2.49 1,292
23rd Oct 2025 (Thu) 2.83 2.83 2.64 2.64 14
22nd Oct 2025 (Wed) 2.73 2.83 2.73 2.83 178
21st Oct 2025 (Tue) 2.81 2.81 2.73 2.73 82
20th Oct 2025 (Mon) 2.81 2.81 2.81 2.81 11
FTSE 100 Latest
Value9,897.42
Change59.65