Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.8300+0.0700 (+3.98%)
At close: 04:00PM EDT
1.8300 0.00 (0.00%)
After hours: 06:48PM EDT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20231.81001.85001.70001.83001.83001,110,840
Mar 24, 20231.71001.78501.70001.76001.7600774,200
Mar 23, 20231.71001.99501.70001.75001.75002,204,000
Mar 22, 20231.88001.88001.65001.65501.65501,583,800
Mar 21, 20231.80001.94001.80001.87501.87501,325,300
Mar 20, 20231.71001.87001.57001.75001.75003,255,900
Mar 17, 20232.03002.10001.91501.92001.92004,170,900
Mar 16, 20232.14002.18002.05502.12002.12001,255,700
Mar 15, 20232.05002.16002.05002.14002.14001,183,900
Mar 14, 20232.07002.22002.07002.12002.12001,504,300
Mar 13, 20232.11002.14002.02002.07002.07001,984,700
Mar 10, 20232.33002.33002.12002.13002.13001,423,800
Mar 09, 20232.40002.56502.36002.38002.38001,424,400
Mar 08, 20232.32002.45002.23002.42002.42001,310,000
Mar 07, 20232.38002.42002.22002.25002.2500961,200
Mar 06, 20232.45002.56002.37502.39002.39001,000,100
Mar 03, 20232.36002.48002.32002.45002.4500970,500
Mar 02, 20232.25002.36002.20202.34002.34001,382,700
Mar 01, 20232.32002.36002.25002.28002.28001,304,200
Feb 28, 20232.32002.41002.32002.35002.35001,200,900
Feb 27, 20232.44002.48002.30002.35002.35001,476,100
Feb 24, 20232.62002.64502.40002.43002.43001,818,500
Feb 23, 20232.98003.12002.63002.67002.67002,078,100
Feb 22, 20232.75002.84002.64002.64002.64001,307,300
Feb 21, 20232.84002.88902.69002.74002.74001,205,400
Feb 17, 20233.04003.04502.84002.93002.9300894,700
Feb 16, 20233.10003.15003.00003.01003.0100762,300
Feb 15, 20232.99003.18002.96003.17003.1700902,800
Feb 14, 20233.06003.07502.95503.02003.0200603,000
Feb 13, 20233.03003.08002.98503.08003.0800606,300
Feb 10, 20232.91003.07002.87003.00003.0000871,600
Feb 09, 20233.18003.23002.94002.95002.95001,024,400
Feb 08, 20233.09003.18903.07003.14003.1400685,200
Feb 07, 20233.12003.16903.02003.13003.13001,209,700
Feb 06, 20233.29003.33003.09003.11003.1100876,500
Feb 03, 20233.32003.42003.26003.32003.32001,251,600
Feb 02, 20233.41003.56503.29503.43003.43002,210,000
Feb 01, 20233.00003.35003.00003.29003.29001,627,800
Jan 31, 20232.97003.05002.93003.00003.0000919,800
Jan 30, 20233.06003.07502.93002.95002.9500605,400
Jan 27, 20232.93003.08002.91003.06003.0600839,500
Jan 26, 20232.88003.00002.86002.93002.9300886,300
Jan 25, 20232.86002.91002.80002.87002.8700568,500
Jan 24, 20232.94003.12002.89502.92002.9200873,100
Jan 23, 20232.90002.98002.82002.93002.9300972,000
Jan 20, 20232.84002.89002.70502.85002.85002,231,900
Jan 19, 20232.81002.84002.67502.80002.80001,691,300
Jan 18, 20233.05003.15002.83002.86002.86001,351,000
Jan 17, 20232.79003.11002.75003.00003.00003,213,100
Jan 13, 20232.68002.88002.61002.82002.82001,998,000
Jan 12, 20232.62002.76502.62002.69002.69001,669,700
Jan 11, 20232.59002.66002.54002.62002.62001,451,400
Jan 10, 20232.67002.73002.51502.55002.55001,845,300
Jan 09, 20232.73002.84502.65002.67002.67002,625,200
Jan 06, 20232.79002.83002.66002.69002.69001,381,500
Jan 05, 20232.90002.90002.74002.75002.75001,515,600
Jan 04, 20232.94003.04502.90002.95002.95001,188,500
Jan 03, 20233.02003.13502.84002.91002.91001,431,400
Dec 30, 20222.82502.98002.80002.95002.95001,664,100
Dec 29, 20222.64002.91502.62502.90002.90002,022,900
Dec 28, 20222.55002.66002.55002.60002.60001,327,800
Dec 27, 20222.62002.62002.51202.57002.57001,141,100
Dec 23, 20222.73002.81002.62002.64002.64001,315,400
Dec 22, 20222.82002.82502.64502.74002.74002,143,300
Dec 21, 20222.84002.97002.79002.84002.84001,943,600
Dec 20, 20222.70002.85002.68002.76002.76001,928,100
Dec 19, 20222.92502.94002.58002.75002.75003,412,400
Dec 16, 20223.02003.10002.78002.94002.940021,475,700
Dec 15, 20223.12003.21003.06003.13003.13004,217,500
Dec 14, 20223.30003.41003.12003.20003.20004,044,600
Dec 13, 20223.67003.83003.16003.28003.28006,289,700
Dec 12, 20223.20003.57002.91503.51003.51007,155,800
Dec 09, 20223.34003.47503.13503.23003.23005,126,200
Dec 08, 20223.82003.91503.11003.20003.20008,352,900
Dec 07, 20223.88003.97003.79003.80003.80001,454,700
Dec 06, 20224.12004.20003.91003.95003.95001,326,500
Dec 05, 20224.14004.50004.05004.10004.10002,252,900
Dec 02, 20224.80005.01004.73004.85004.85001,019,300
Dec 01, 20224.86005.29004.86004.94004.94001,834,500
Nov 30, 20224.59004.89004.47004.88004.88001,518,000
Nov 29, 20224.32004.65004.32004.54004.5400988,500
Nov 28, 20224.67004.77004.51504.54004.5400697,700
Nov 25, 20224.72004.82004.72004.76004.7600192,700
Nov 23, 20224.63004.82004.57004.81004.8100621,200
Nov 22, 20224.71004.71004.47004.63004.6300686,000
Nov 21, 20224.61004.80004.45004.75004.7500806,000
Nov 18, 20225.08005.08004.70004.72004.7200734,700
Nov 17, 20225.07005.10004.76004.95004.95001,195,000
Nov 16, 20225.79005.80005.07005.09005.09001,136,800
Nov 15, 20225.72006.07005.62005.86005.86001,294,300
Nov 14, 20225.50005.79005.04005.70005.70001,541,400
Nov 11, 20225.63005.90005.51505.60005.60002,541,700
Nov 10, 20225.03005.95004.99505.92005.92002,180,800
Nov 09, 20224.36004.45504.00004.36004.36002,326,700
Nov 08, 20224.83005.06504.66004.85004.85001,054,500
Nov 07, 20224.67004.81004.58004.81004.81001,250,500
Nov 04, 20224.64004.66004.49004.63004.6300909,700
Nov 03, 20224.72004.73004.50504.51004.5100709,900
Nov 02, 20225.13005.13904.77004.81004.81001,104,500
Nov 01, 20225.28005.31005.13005.16005.1600745,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement