Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 59 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.14

-0.16

(-1.72%)

At close: 04:00PM EDT

9.50

+0.36

(+3.94%)

After hours:

05:17PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
May 20, 2022	9.50	9.53	8.90	9.14	9.14	742,900
May 19, 2022	9.08	9.61	9.08	9.30	9.30	585,800
May 18, 2022	9.31	9.50	8.99	9.17	9.17	477,500
May 17, 2022	9.30	9.63	9.25	9.53	9.53	506,600
May 16, 2022	9.43	9.70	9.16	9.21	9.21	823,400
May 13, 2022	9.09	9.79	8.95	9.54	9.54	665,800
May 12, 2022	8.03	9.00	8.00	8.97	8.97	1,269,300
May 11, 2022	9.00	9.24	8.11	8.17	8.17	2,266,600
May 10, 2022	9.37	9.52	8.56	8.63	8.63	1,408,500
May 09, 2022	9.60	9.81	9.11	9.17	9.17	1,209,800
May 06, 2022	10.05	10.11	9.70	9.79	9.79	771,500
May 05, 2022	10.12	10.16	9.82	10.09	10.09	912,600
May 04, 2022	10.36	10.42	9.81	10.37	10.37	563,400
May 03, 2022	10.25	10.46	10.05	10.33	10.33	370,400
May 02, 2022	9.87	10.27	9.74	10.24	10.24	550,800
Apr 29, 2022	10.15	10.37	9.77	9.89	9.89	796,200
Apr 28, 2022	10.15	10.36	9.86	10.22	10.22	414,800
Apr 27, 2022	10.00	10.18	9.75	9.93	9.93	667,100
Apr 26, 2022	10.02	10.13	9.86	9.93	9.93	675,200
Apr 25, 2022	9.91	10.39	9.89	10.32	10.32	416,700
Apr 22, 2022	10.36	10.49	9.95	10.01	10.01	441,400
Apr 21, 2022	10.60	10.78	10.33	10.45	10.45	639,400
Apr 20, 2022	10.52	10.75	10.30	10.52	10.52	584,700
Apr 19, 2022	9.99	10.52	9.99	10.43	10.43	615,500
Apr 18, 2022	10.15	10.29	9.94	10.06	10.06	596,900
Apr 14, 2022	10.40	10.40	10.02	10.22	10.22	1,112,700
Apr 13, 2022	9.79	10.33	9.71	10.16	10.16	615,600
Apr 12, 2022	10.03	10.33	9.66	9.84	9.84	1,099,500
Apr 11, 2022	9.50	10.10	9.33	9.93	9.93	963,200
Apr 08, 2022	10.32	10.46	9.20	9.50	9.50	2,135,200
Apr 07, 2022	10.79	11.02	10.66	10.95	10.95	725,200
Apr 06, 2022	11.00	11.18	10.79	10.89	10.89	436,300
Apr 05, 2022	11.71	11.80	11.13	11.19	11.19	687,000
Apr 04, 2022	11.69	12.13	11.67	11.77	11.77	926,900
Apr 01, 2022	11.20	11.69	11.20	11.65	11.65	580,400
Mar 31, 2022	11.42	11.58	11.06	11.16	11.16	727,200
Mar 30, 2022	11.59	11.67	11.41	11.46	11.46	453,600
Mar 29, 2022	11.21	11.72	11.21	11.63	11.63	612,400
Mar 28, 2022	11.00	11.11	10.78	10.97	10.97	442,500
Mar 25, 2022	11.04	11.20	10.85	11.01	11.01	433,800
Mar 24, 2022	10.96	11.08	10.71	11.04	11.04	672,100
Mar 23, 2022	10.79	11.12	10.70	10.94	10.94	619,000
Mar 22, 2022	10.66	11.18	10.66	10.94	10.94	1,233,800
Mar 21, 2022	11.02	11.08	10.50	10.62	10.62	1,402,000
Mar 18, 2022	10.92	11.36	10.81	11.24	11.24	2,720,100
Mar 17, 2022	10.50	10.99	10.50	10.95	10.95	1,445,800
Mar 16, 2022	10.51	11.13	10.26	11.10	11.10	1,411,600
Mar 15, 2022	10.15	10.50	10.07	10.38	10.38	771,000
Mar 14, 2022	10.15	10.50	9.88	10.08	10.08	1,080,700
Mar 11, 2022	10.46	10.53	9.98	9.98	9.98	1,002,100
Mar 10, 2022	10.03	10.50	10.03	10.38	10.38	940,100
Mar 09, 2022	10.39	10.60	10.19	10.30	10.30	1,170,800
Mar 08, 2022	10.15	10.46	9.79	10.11	10.11	898,900
Mar 07, 2022	10.01	10.25	9.88	9.93	9.93	1,978,900
Mar 04, 2022	10.03	10.38	9.92	10.05	10.05	921,600
Mar 03, 2022	10.65	10.75	10.01	10.26	10.26	1,105,900
Mar 02, 2022	10.38	10.64	10.21	10.45	10.45	859,600
Mar 01, 2022	11.03	11.05	10.20	10.25	10.25	1,271,800
Feb 28, 2022	11.00	11.42	10.84	11.13	11.13	1,253,400
Feb 25, 2022	10.91	11.23	10.63	11.14	11.14	1,669,400
Feb 24, 2022	8.71	10.95	8.69	10.92	10.92	3,429,800
Feb 23, 2022	7.30	9.51	7.28	9.46	9.46	7,405,000
Feb 22, 2022	11.74	11.95	10.85	10.85	10.85	1,524,000
Feb 18, 2022	12.52	12.52	11.87	11.91	11.91	1,114,200
Feb 17, 2022	12.53	12.60	12.26	12.36	12.36	665,500
Feb 16, 2022	12.62	12.84	12.50	12.69	12.69	817,300
Feb 15, 2022	12.64	12.88	12.60	12.81	12.81	631,000
Feb 14, 2022	12.35	12.87	12.26	12.52	12.52	825,200
Feb 11, 2022	13.04	13.47	12.27	12.35	12.35	1,172,700
Feb 10, 2022	13.12	13.62	13.08	13.10	13.10	1,032,600
Feb 09, 2022	12.71	13.40	12.71	13.37	13.37	1,022,600
Feb 08, 2022	11.93	12.64	11.90	12.59	12.59	621,600
Feb 07, 2022	12.07	12.43	11.91	11.97	11.97	1,088,000
Feb 04, 2022	11.87	12.19	11.76	12.08	12.08	653,500
Feb 03, 2022	12.08	12.17	11.85	11.89	11.89	599,000
Feb 02, 2022	12.64	12.64	12.15	12.31	12.31	478,000
Feb 01, 2022	12.68	12.70	12.35	12.50	12.50	585,800
Jan 31, 2022	12.01	12.63	11.87	12.51	12.51	1,088,700
Jan 28, 2022	11.80	12.17	11.56	12.15	12.15	723,900
Jan 27, 2022	12.48	12.69	11.81	11.93	11.93	527,200
Jan 26, 2022	12.91	12.98	12.24	12.32	12.32	649,600
Jan 25, 2022	12.64	12.95	12.31	12.68	12.68	867,200
Jan 24, 2022	12.68	12.88	11.76	12.79	12.79	1,741,100
Jan 21, 2022	13.12	13.61	12.93	13.00	13.00	1,087,000
Jan 20, 2022	13.16	13.71	13.00	13.32	13.32	945,300
Jan 19, 2022	13.25	13.63	13.15	13.16	13.16	978,800
Jan 18, 2022	12.53	13.19	12.45	13.01	13.01	1,043,600
Jan 14, 2022	12.80	12.99	12.48	12.78	12.78	940,700
Jan 13, 2022	13.35	13.40	12.88	12.92	12.92	528,900
Jan 12, 2022	13.31	13.49	13.13	13.28	13.28	463,700
Jan 11, 2022	13.00	13.18	12.71	13.11	13.11	606,100
Jan 10, 2022	13.21	13.25	12.60	13.02	13.02	737,300
Jan 07, 2022	13.33	13.47	13.08	13.25	13.25	839,500
Jan 06, 2022	13.32	13.65	13.05	13.32	13.32	556,100
Jan 05, 2022	13.72	13.86	13.34	13.36	13.36	764,300
Jan 04, 2022	13.96	13.97	13.52	13.59	13.59	524,200
Jan 03, 2022	13.52	13.98	13.33	13.87	13.87	513,600
Dec 31, 2021	13.62	13.80	13.46	13.47	13.47	454,000
Dec 30, 2021	13.57	14.07	13.55	13.64	13.64	678,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Rackspace Technology, Inc. (RXT)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)