RAX Historical Prices | Rackspace Hosting, Inc Common S Stock

Dow

1.35% Nasdaq

1.12%

Rackspace Hosting, Inc. (RAX)

-NYSE

36.34 Jun 19, 4:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	37.69	37.76	36.16	36.34	1,939,800	36.34
Jun 18, 2013	35.78	38.12	35.78	37.65	3,819,900	37.65
Jun 17, 2013	35.00	36.12	34.89	35.60	1,530,200	35.60
Jun 14, 2013	34.43	35.08	34.00	34.62	1,499,200	34.62
Jun 13, 2013	34.76	34.91	34.16	34.50	1,963,900	34.50
Jun 12, 2013	36.26	36.41	34.66	34.83	1,333,700	34.83
Jun 11, 2013	35.28	36.28	34.69	35.99	2,232,800	35.99
Jun 10, 2013	35.44	35.65	35.06	35.55	1,276,200	35.55
Jun 7, 2013	34.87	35.70	34.61	35.52	1,408,200	35.52
Jun 6, 2013	34.60	35.52	33.91	34.90	2,522,500	34.90
Jun 5, 2013	35.65	35.95	34.38	34.46	2,457,800	34.46
Jun 4, 2013	36.35	36.88	35.36	35.69	3,382,100	35.69
Jun 3, 2013	37.58	37.64	36.03	36.83	2,965,100	36.83
May 31, 2013	38.14	38.22	37.52	37.53	1,331,000	37.53
May 30, 2013	37.92	38.62	37.83	38.39	1,527,700	38.39
May 29, 2013	38.82	38.82	37.65	37.95	3,287,800	37.95
May 28, 2013	39.61	39.90	38.92	39.30	2,165,800	39.30
May 24, 2013	37.91	39.23	37.77	39.19	3,393,500	39.19
May 23, 2013	36.88	38.60	36.48	38.18	2,817,400	38.18
May 22, 2013	38.02	39.27	37.30	37.56	3,437,100	37.56
May 21, 2013	39.27	39.46	37.81	38.01	3,237,500	38.01
May 20, 2013	39.60	40.49	39.25	39.29	2,839,400	39.29
May 17, 2013	40.39	40.68	39.61	39.68	3,567,700	39.68
May 16, 2013	40.45	40.68	39.76	40.28	2,580,900	40.28
May 15, 2013	42.83	42.90	40.13	40.32	3,312,000	40.32
May 14, 2013	41.93	43.16	41.85	42.80	3,218,800	42.80
May 13, 2013	40.48	41.74	40.27	41.63	4,053,900	41.63
May 10, 2013	39.39	40.85	39.01	40.43	5,863,600	40.43
May 9, 2013	40.50	41.20	38.30	39.36	16,872,200	39.36
May 8, 2013	49.68	52.45	49.51	52.24	3,754,300	52.24
May 7, 2013	49.98	50.56	49.50	49.72	997,700	49.72
May 6, 2013	49.35	50.11	49.18	49.95	852,800	49.95
May 3, 2013	50.41	51.19	49.35	49.49	1,537,400	49.49
May 2, 2013	48.89	50.96	48.77	49.99	2,116,700	49.99
May 1, 2013	48.19	49.15	48.05	48.89	1,251,100	48.89
Apr 30, 2013	48.19	48.35	47.28	48.20	1,655,700	48.20
Apr 29, 2013	46.92	48.21	46.48	48.14	1,585,800	48.14
Apr 26, 2013	47.07	47.34	46.72	46.87	834,200	46.87
Apr 25, 2013	45.41	47.76	45.41	47.12	1,469,400	47.12
Apr 24, 2013	45.65	46.03	44.82	45.28	969,800	45.28
Apr 23, 2013	44.54	46.07	44.39	45.65	862,700	45.65
Apr 22, 2013	45.08	45.11	44.06	44.38	1,638,200	44.38
Apr 19, 2013	45.05	45.29	43.65	45.05	1,529,500	45.05
Apr 18, 2013	46.31	46.34	44.60	44.85	1,863,100	44.85
Apr 17, 2013	47.31	47.42	46.04	46.09	1,625,300	46.09
Apr 16, 2013	47.26	48.14	47.00	47.74	1,474,300	47.74
Apr 15, 2013	47.99	48.20	46.95	46.98	1,402,300	46.98
Apr 12, 2013	48.28	48.65	47.20	48.40	1,161,900	48.40
Apr 11, 2013	48.13	48.76	47.58	48.51	1,228,600	48.51
Apr 10, 2013	47.63	48.50	47.62	48.50	920,500	48.50
Apr 9, 2013	46.66	47.68	46.60	47.55	1,586,400	47.55
Apr 8, 2013	47.30	47.61	46.44	46.63	1,160,000	46.63
Apr 5, 2013	46.00	47.33	45.21	47.29	2,403,400	47.29
Apr 4, 2013	47.89	47.89	46.38	46.86	2,451,000	46.86
Apr 3, 2013	48.68	49.05	47.84	47.93	1,055,400	47.93
Apr 2, 2013	48.86	49.60	47.62	48.66	2,308,500	48.66
Apr 1, 2013	50.55	51.12	49.26	49.47	1,383,000	49.47
Mar 28, 2013	49.88	50.96	49.67	50.48	1,407,300	50.48
Mar 27, 2013	51.13	51.35	49.35	49.74	2,577,700	49.74
Mar 26, 2013	51.32	52.12	51.16	52.03	1,266,900	52.03
Mar 25, 2013	51.31	51.91	50.87	51.14	1,994,000	51.14
Mar 22, 2013	50.74	51.27	50.55	51.23	1,908,400	51.23
Mar 21, 2013	51.09	52.22	50.81	51.59	2,175,400	51.59
Mar 20, 2013	50.16	51.71	50.16	51.47	2,283,100	51.47
Mar 19, 2013	52.12	52.26	49.67	50.09	2,759,100	50.09
Mar 18, 2013	51.47	54.75	51.32	52.28	4,586,700	52.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RAX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rackspace Hosting, Inc. (RAX)