Canada markets closed

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6800+0.0500 (+3.07%)
At close: 04:00PM EDT
1.7000 +0.02 (+1.19%)
After hours: 05:12PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.62001.71001.56501.68001.6800882,500
Apr 24, 20241.66001.67001.60001.63001.6300428,800
Apr 23, 20241.65001.75001.63501.68001.6800560,200
Apr 22, 20241.61001.65001.58001.65001.6500538,300
Apr 19, 20241.52001.64001.52001.60001.60002,439,600
Apr 18, 20241.52001.62001.51001.57001.5700752,200
Apr 17, 20241.62001.67001.51001.52001.52001,004,100
Apr 16, 20241.57001.62701.56001.58001.5800763,300
Apr 15, 20241.70001.72501.59001.60001.6000739,900
Apr 12, 20241.68001.70001.62501.67001.6700554,500
Apr 11, 20241.68001.75001.66001.69001.6900417,300
Apr 10, 20241.70001.70001.63001.68001.6800835,900
Apr 09, 20241.69001.78001.67001.75001.7500672,700
Apr 08, 20241.77001.82001.72001.73001.7300753,400
Apr 05, 20241.84001.85501.77001.77001.7700453,900
Apr 04, 20241.85001.97001.81501.84001.84001,783,900
Apr 03, 20241.63001.85001.58001.84001.84001,787,200
Apr 02, 20241.52001.64501.45001.64001.64001,881,600
Apr 01, 20241.62001.62001.52101.54001.5400839,400
Mar 28, 20241.59001.65001.55001.58001.5800754,200
Mar 27, 20241.50001.58501.50001.58001.5800750,300
Mar 26, 20241.55001.58001.48001.48001.4800972,800
Mar 25, 20241.54001.58001.49001.51001.51001,268,500
Mar 22, 20241.66001.66001.54001.54001.54001,424,900
Mar 21, 20241.71001.74001.66001.69001.69001,205,800
Mar 20, 20241.58001.74001.56001.71001.71001,346,200
Mar 19, 20241.55001.65001.51001.62001.62001,599,800
Mar 18, 20241.59001.64001.55001.56001.56001,590,900
Mar 15, 20241.64001.70001.57001.59001.59006,440,000
Mar 14, 20241.80001.82001.64001.64001.64002,762,800
Mar 13, 20241.97002.01001.75001.78501.78505,377,000
Mar 12, 20242.13002.34002.09002.21002.21003,577,400
Mar 11, 20242.02002.14001.94002.10002.10002,390,900
Mar 08, 20242.00002.09901.96002.03002.03001,503,600
Mar 07, 20241.89002.04001.81001.95001.95001,554,300
Mar 06, 20241.73001.91001.72001.84001.84002,030,600
Mar 05, 20241.90001.96001.71001.76001.76001,880,200
Mar 04, 20242.19002.24001.95001.96001.96001,475,500
Mar 01, 20242.12002.23002.05002.17002.17001,361,600
Feb 29, 20242.04002.15002.00002.11002.11001,228,300
Feb 28, 20242.05002.06501.98001.99001.9900956,200
Feb 27, 20242.08002.17002.06002.07002.0700894,400
Feb 26, 20241.97002.11001.92102.08002.08001,401,200
Feb 23, 20242.10002.18001.88501.96001.96001,529,800
Feb 22, 20241.91002.23001.89002.12002.12002,025,900
Feb 21, 20241.90001.97001.89001.92001.92001,284,600
Feb 20, 20241.92001.98501.84001.94001.94001,228,600
Feb 16, 20241.95002.06501.89002.00002.00001,318,400
Feb 15, 20241.81002.01001.81001.96001.96001,849,900
Feb 14, 20241.78001.87501.74001.81001.8100893,800
Feb 13, 20241.81001.82501.72001.72001.72001,178,000
Feb 12, 20241.67001.92001.65001.84001.84002,145,000
Feb 09, 20241.58001.69001.57001.67001.6700630,700
Feb 08, 20241.60001.62001.57001.59001.5900651,900
Feb 07, 20241.57001.62001.52001.58001.5800735,900
Feb 06, 20241.50001.57001.49501.55001.5500502,000
Feb 05, 20241.63001.63001.51001.53001.5300831,000
Feb 02, 20241.67001.69001.62001.65001.6500537,300
Feb 01, 20241.69001.74001.66001.69001.6900757,000
Jan 31, 20241.71001.79001.66001.68001.68001,027,100
Jan 30, 20241.82001.84001.73101.75001.7500632,900
Jan 29, 20241.73501.86501.71001.83001.8300697,600
Jan 26, 20241.69001.80001.65001.77001.77001,063,700
Jan 25, 20241.61001.74501.59001.71001.71002,730,500
Jan 24, 20242.00002.00801.89501.92001.9200645,000
Jan 23, 20241.92002.04001.90101.94001.94001,504,000
Jan 22, 20241.74001.91001.74001.90001.90001,391,400
Jan 19, 20241.64001.74501.57501.73001.73002,629,000
Jan 18, 20241.65001.68001.56001.62001.6200825,000
Jan 17, 20241.69001.70001.56001.64001.64001,283,000
Jan 16, 20241.77001.85501.71001.72001.7200856,000
Jan 12, 20241.70001.97901.64001.75001.75001,885,000
Jan 11, 20241.81001.81001.67001.73001.7300763,500
Jan 10, 20241.67001.82501.64501.79001.79001,087,200
Jan 09, 20241.74001.77001.65001.68001.6800893,900
Jan 08, 20241.76001.83001.71001.78001.7800505,200
Jan 05, 20241.77001.87001.74001.79001.79001,137,100
Jan 04, 20241.84001.86001.76501.77001.7700628,700
Jan 03, 20241.85001.95501.81001.83001.8300878,600
Jan 02, 20241.96002.09001.87001.89001.89001,280,600
Dec 29, 20231.99002.04001.86002.00002.00001,412,600
Dec 28, 20231.90002.02001.88001.99001.99001,091,600
Dec 27, 20231.96001.98501.85501.89001.8900886,600
Dec 26, 20231.79002.00001.79001.96001.96001,150,500
Dec 22, 20231.81001.87001.76001.78001.7800853,900
Dec 21, 20231.69001.81501.66001.80001.8000868,700
Dec 20, 20231.75001.79001.62001.63001.6300729,500
Dec 19, 20231.71001.79501.67001.76001.76001,282,600
Dec 18, 20231.74001.80501.65001.67001.67001,210,700
Dec 15, 20231.85001.91001.78001.80001.80003,173,800
Dec 14, 20231.75002.00701.75001.89001.89002,685,900
Dec 13, 20231.66001.73001.55001.70001.70001,597,500
Dec 12, 20231.69001.73801.65001.72001.72001,058,400
Dec 11, 20231.59001.73001.58001.72001.72001,315,700
Dec 08, 20231.49001.61001.47001.59001.59001,158,500
Dec 07, 20231.46001.53101.37501.51001.51001,101,100
Dec 06, 20231.36001.46001.36001.42001.4200575,300
Dec 05, 20231.49001.49001.34001.36001.3600822,300
Dec 04, 20231.45001.61001.45001.49001.49001,292,400
Dec 01, 20231.27001.49001.27001.47001.47002,587,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...