UK markets closed

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3900-0.1200 (-4.78%)
At close: 04:00PM EDT
2.4500 +0.06 (+2.51%)
After hours: 04:19PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.48002.50002.38502.39002.39001,765,969
20 Jun 20242.54002.61002.48002.51002.5100846,500
18 Jun 20242.46002.56502.45002.54002.5400892,500
17 Jun 20242.56002.58002.45502.47002.47001,317,900
14 Jun 20242.42002.54002.37002.52002.5200981,600
13 Jun 20242.37002.49002.35002.47002.4700971,800
12 Jun 20242.40002.45002.33002.38002.38001,484,300
11 Jun 20242.39002.39002.28502.34002.3400899,400
10 Jun 20242.18002.47002.17002.37002.37001,506,800
07 Jun 20242.16002.22002.11002.19002.1900786,400
06 Jun 20242.12002.23002.07002.21002.21001,056,600
05 Jun 20242.09002.16002.08002.12002.12001,366,100
04 Jun 20242.08002.14502.04002.12002.12001,000,600
03 Jun 20241.96002.11001.96002.10002.10001,537,100
31 May 20241.88001.98001.88001.96001.96001,146,400
30 May 20241.85001.89001.83001.86001.8600418,300
29 May 20241.85001.87001.81001.85001.8500482,700
28 May 20241.94001.98001.87501.89001.8900468,000
24 May 20241.91001.93001.89001.93001.9300307,800
23 May 20241.99002.00401.86501.89001.8900724,000
22 May 20242.10002.12001.95001.98001.9800900,200
21 May 20242.19802.19802.08002.12002.12001,114,900
20 May 20242.18002.22002.10502.16002.16001,190,000
17 May 20242.12002.19002.08002.12002.1200892,500
16 May 20242.12002.19002.11002.15002.1500890,700
15 May 20242.09002.21002.00002.16002.16001,525,300
14 May 20241.94002.08001.93002.07002.07001,475,300
13 May 20242.03002.14501.96502.03002.03001,154,400
10 May 20241.98002.18001.90001.97001.97003,072,100
09 May 20241.86001.97001.84001.96001.96002,601,800
08 May 20241.78001.87001.75001.86001.8600582,000
07 May 20241.81001.84001.79001.81001.8100486,000
06 May 20241.84001.87501.81001.82001.8200297,200
03 May 20241.80001.87001.78501.82501.8250753,400
02 May 20241.73001.76001.69001.74001.7400516,200
01 May 20241.71001.80001.69001.73001.7300752,700
30 Apr 20241.72001.77001.70001.72001.7200392,000
29 Apr 20241.75001.80501.73001.75001.7500267,600
26 Apr 20241.69001.77001.66001.75001.7500506,300
25 Apr 20241.62001.71001.56501.68001.6800882,500
24 Apr 20241.66001.67001.60001.63001.6300428,800
23 Apr 20241.65001.75001.63501.68001.6800560,200
22 Apr 20241.61001.65001.58001.65001.6500538,300
19 Apr 20241.52001.64001.52001.60001.60002,439,600
18 Apr 20241.52001.62001.51001.57001.5700752,200
17 Apr 20241.62001.67001.51001.52001.52001,004,100
16 Apr 20241.57001.62701.56001.58001.5800763,300
15 Apr 20241.70001.72501.59001.60001.6000739,900
12 Apr 20241.68001.70001.62501.67001.6700554,500
11 Apr 20241.68001.75001.66001.69001.6900417,300
10 Apr 20241.70001.70001.63001.68001.6800835,900
09 Apr 20241.69001.78001.67001.75001.7500672,700
08 Apr 20241.77001.82001.72001.73001.7300753,400
05 Apr 20241.84001.85501.77001.77001.7700453,900
04 Apr 20241.85001.97001.81501.84001.84001,783,900
03 Apr 20241.63001.85001.58001.84001.84001,787,200
02 Apr 20241.52001.64501.45001.64001.64001,881,600
01 Apr 20241.62001.62001.52101.54001.5400839,400
28 Mar 20241.59001.65001.55001.58001.5800754,200
27 Mar 20241.50001.58501.50001.58001.5800750,300
26 Mar 20241.55001.58001.48001.48001.4800972,800
25 Mar 20241.54001.58001.49001.51001.51001,268,500
22 Mar 20241.66001.66001.54001.54001.54001,424,900
21 Mar 20241.71001.74001.66001.69001.69001,205,800
20 Mar 20241.58001.74001.56001.71001.71001,346,200
19 Mar 20241.55001.65001.51001.62001.62001,599,800
18 Mar 20241.59001.64001.55001.56001.56001,590,900
15 Mar 20241.64001.70001.57001.59001.59006,440,000
14 Mar 20241.80001.82001.64001.64001.64002,762,800
13 Mar 20241.97002.01001.75001.78501.78505,377,000
12 Mar 20242.13002.34002.09002.21002.21003,577,400
11 Mar 20242.02002.14001.94002.10002.10002,390,900
08 Mar 20242.00002.09901.96002.03002.03001,503,600
07 Mar 20241.89002.04001.81001.95001.95001,554,300
06 Mar 20241.73001.91001.72001.84001.84002,030,600
05 Mar 20241.90001.96001.71001.76001.76001,880,200
04 Mar 20242.19002.24001.95001.96001.96001,475,500
01 Mar 20242.12002.23002.05002.17002.17001,361,600
29 Feb 20242.04002.15002.00002.11002.11001,228,300
28 Feb 20242.05002.06501.98001.99001.9900956,200
27 Feb 20242.08002.17002.06002.07002.0700894,400
26 Feb 20241.97002.11001.92102.08002.08001,401,200
23 Feb 20242.10002.18001.88501.96001.96001,529,800
22 Feb 20241.91002.23001.89002.12002.12002,025,900
21 Feb 20241.90001.97001.89001.92001.92001,284,600
20 Feb 20241.92001.98501.84001.94001.94001,228,600
16 Feb 20241.95002.06501.89002.00002.00001,318,400
15 Feb 20241.81002.01001.81001.96001.96001,849,900
14 Feb 20241.78001.87501.74001.81001.8100893,800
13 Feb 20241.81001.82501.72001.72001.72001,178,000
12 Feb 20241.67001.92001.65001.84001.84002,145,000
09 Feb 20241.58001.69001.57001.67001.6700630,700
08 Feb 20241.60001.62001.57001.59001.5900651,900
07 Feb 20241.57001.62001.52001.58001.5800735,900
06 Feb 20241.50001.57001.49501.55001.5500502,000
05 Feb 20241.63001.63001.51001.53001.5300831,000
02 Feb 20241.67001.69001.62001.65001.6500537,300
01 Feb 20241.69001.74001.66001.69001.6900757,000
31 Jan 20241.71001.79001.66001.68001.68001,027,100
30 Jan 20241.82001.84001.73101.75001.7500632,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...