Advertisement
Advertisement
U.S. Markets open in 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.14-0.16 (-1.72%)
At close: 04:00PM EDT
9.50 +0.36 (+3.94%)
After hours: 05:17PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 20229.509.538.909.149.14742,900
May 19, 20229.089.619.089.309.30585,800
May 18, 20229.319.508.999.179.17477,500
May 17, 20229.309.639.259.539.53506,600
May 16, 20229.439.709.169.219.21823,400
May 13, 20229.099.798.959.549.54665,800
May 12, 20228.039.008.008.978.971,269,300
May 11, 20229.009.248.118.178.172,266,600
May 10, 20229.379.528.568.638.631,408,500
May 09, 20229.609.819.119.179.171,209,800
May 06, 202210.0510.119.709.799.79771,500
May 05, 202210.1210.169.8210.0910.09912,600
May 04, 202210.3610.429.8110.3710.37563,400
May 03, 202210.2510.4610.0510.3310.33370,400
May 02, 20229.8710.279.7410.2410.24550,800
Apr 29, 202210.1510.379.779.899.89796,200
Apr 28, 202210.1510.369.8610.2210.22414,800
Apr 27, 202210.0010.189.759.939.93667,100
Apr 26, 202210.0210.139.869.939.93675,200
Apr 25, 20229.9110.399.8910.3210.32416,700
Apr 22, 202210.3610.499.9510.0110.01441,400
Apr 21, 202210.6010.7810.3310.4510.45639,400
Apr 20, 202210.5210.7510.3010.5210.52584,700
Apr 19, 20229.9910.529.9910.4310.43615,500
Apr 18, 202210.1510.299.9410.0610.06596,900
Apr 14, 202210.4010.4010.0210.2210.221,112,700
Apr 13, 20229.7910.339.7110.1610.16615,600
Apr 12, 202210.0310.339.669.849.841,099,500
Apr 11, 20229.5010.109.339.939.93963,200
Apr 08, 202210.3210.469.209.509.502,135,200
Apr 07, 202210.7911.0210.6610.9510.95725,200
Apr 06, 202211.0011.1810.7910.8910.89436,300
Apr 05, 202211.7111.8011.1311.1911.19687,000
Apr 04, 202211.6912.1311.6711.7711.77926,900
Apr 01, 202211.2011.6911.2011.6511.65580,400
Mar 31, 202211.4211.5811.0611.1611.16727,200
Mar 30, 202211.5911.6711.4111.4611.46453,600
Mar 29, 202211.2111.7211.2111.6311.63612,400
Mar 28, 202211.0011.1110.7810.9710.97442,500
Mar 25, 202211.0411.2010.8511.0111.01433,800
Mar 24, 202210.9611.0810.7111.0411.04672,100
Mar 23, 202210.7911.1210.7010.9410.94619,000
Mar 22, 202210.6611.1810.6610.9410.941,233,800
Mar 21, 202211.0211.0810.5010.6210.621,402,000
Mar 18, 202210.9211.3610.8111.2411.242,720,100
Mar 17, 202210.5010.9910.5010.9510.951,445,800
Mar 16, 202210.5111.1310.2611.1011.101,411,600
Mar 15, 202210.1510.5010.0710.3810.38771,000
Mar 14, 202210.1510.509.8810.0810.081,080,700
Mar 11, 202210.4610.539.989.989.981,002,100
Mar 10, 202210.0310.5010.0310.3810.38940,100
Mar 09, 202210.3910.6010.1910.3010.301,170,800
Mar 08, 202210.1510.469.7910.1110.11898,900
Mar 07, 202210.0110.259.889.939.931,978,900
Mar 04, 202210.0310.389.9210.0510.05921,600
Mar 03, 202210.6510.7510.0110.2610.261,105,900
Mar 02, 202210.3810.6410.2110.4510.45859,600
Mar 01, 202211.0311.0510.2010.2510.251,271,800
Feb 28, 202211.0011.4210.8411.1311.131,253,400
Feb 25, 202210.9111.2310.6311.1411.141,669,400
Feb 24, 20228.7110.958.6910.9210.923,429,800
Feb 23, 20227.309.517.289.469.467,405,000
Feb 22, 202211.7411.9510.8510.8510.851,524,000
Feb 18, 202212.5212.5211.8711.9111.911,114,200
Feb 17, 202212.5312.6012.2612.3612.36665,500
Feb 16, 202212.6212.8412.5012.6912.69817,300
Feb 15, 202212.6412.8812.6012.8112.81631,000
Feb 14, 202212.3512.8712.2612.5212.52825,200
Feb 11, 202213.0413.4712.2712.3512.351,172,700
Feb 10, 202213.1213.6213.0813.1013.101,032,600
Feb 09, 202212.7113.4012.7113.3713.371,022,600
Feb 08, 202211.9312.6411.9012.5912.59621,600
Feb 07, 202212.0712.4311.9111.9711.971,088,000
Feb 04, 202211.8712.1911.7612.0812.08653,500
Feb 03, 202212.0812.1711.8511.8911.89599,000
Feb 02, 202212.6412.6412.1512.3112.31478,000
Feb 01, 202212.6812.7012.3512.5012.50585,800
Jan 31, 202212.0112.6311.8712.5112.511,088,700
Jan 28, 202211.8012.1711.5612.1512.15723,900
Jan 27, 202212.4812.6911.8111.9311.93527,200
Jan 26, 202212.9112.9812.2412.3212.32649,600
Jan 25, 202212.6412.9512.3112.6812.68867,200
Jan 24, 202212.6812.8811.7612.7912.791,741,100
Jan 21, 202213.1213.6112.9313.0013.001,087,000
Jan 20, 202213.1613.7113.0013.3213.32945,300
Jan 19, 202213.2513.6313.1513.1613.16978,800
Jan 18, 202212.5313.1912.4513.0113.011,043,600
Jan 14, 202212.8012.9912.4812.7812.78940,700
Jan 13, 202213.3513.4012.8812.9212.92528,900
Jan 12, 202213.3113.4913.1313.2813.28463,700
Jan 11, 202213.0013.1812.7113.1113.11606,100
Jan 10, 202213.2113.2512.6013.0213.02737,300
Jan 07, 202213.3313.4713.0813.2513.25839,500
Jan 06, 202213.3213.6513.0513.3213.32556,100
Jan 05, 202213.7213.8613.3413.3613.36764,300
Jan 04, 202213.9613.9713.5213.5913.59524,200
Jan 03, 202213.5213.9813.3313.8713.87513,600
Dec 31, 202113.6213.8013.4613.4713.47454,000
Dec 30, 202113.5714.0713.5513.6413.64678,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement