Australia markets open in 6 hours 10 minutes

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4100+0.0500 (+3.68%)
As of 11:49AM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20231.36001.44501.36001.41001.4100222,614
05 Dec 20231.49001.49001.34001.36001.3600821,100
04 Dec 20231.45001.61001.45001.49001.49001,292,400
01 Dec 20231.27001.49001.27001.47001.47002,587,500
30 Nov 20231.38001.39001.22001.26001.26002,304,800
29 Nov 20231.30001.40001.28001.36001.36001,145,700
28 Nov 20231.28001.33501.26001.26001.2600928,400
27 Nov 20231.31001.39001.31001.33001.3300879,000
24 Nov 20231.30001.38501.30001.34001.3400591,400
22 Nov 20231.39001.42001.36001.36001.3600968,100
21 Nov 20231.42001.43001.35001.35001.35001,151,800
20 Nov 20231.44001.55001.42001.46001.46001,001,900
17 Nov 20231.49001.50501.42001.48001.4800510,300
16 Nov 20231.51001.51001.41201.47001.4700582,000
15 Nov 20231.48001.58001.48001.54001.5400909,600
14 Nov 20231.33001.48001.33001.48001.48001,160,600
13 Nov 20231.26001.35501.22001.30001.3000823,900
10 Nov 20231.31001.31501.22001.26001.2600767,100
09 Nov 20231.38001.39001.27001.31501.3150461,000
08 Nov 20231.25001.42001.22001.37501.3750895,500
07 Nov 20231.39001.46501.35501.40001.40001,208,000
06 Nov 20231.42001.44501.34501.40001.4000789,900
03 Nov 20231.37001.53001.36001.41001.41001,313,800
02 Nov 20231.25001.35001.25001.34001.3400991,500
01 Nov 20231.24001.25001.17001.23001.23001,300,500
31 Oct 20231.23001.29001.20001.22001.2200883,500
30 Oct 20231.21001.26001.19001.22001.2200799,900
27 Oct 20231.26001.26001.15001.16001.1600888,700
26 Oct 20231.22001.28001.17001.23501.2350941,400
25 Oct 20231.25001.27801.19001.22001.22001,132,700
24 Oct 20231.32001.39001.26001.28001.28001,572,400
23 Oct 20231.34001.39001.24001.31001.31001,539,500
20 Oct 20231.39001.46001.31001.34001.34003,288,200
19 Oct 20231.34001.42001.31001.39001.39001,633,100
18 Oct 20231.41001.42001.33001.34001.3400962,300
17 Oct 20231.35001.46001.33001.44001.44001,016,100
16 Oct 20231.35001.37001.23001.37001.37001,423,100
13 Oct 20231.52001.52001.33001.34501.34501,244,300
12 Oct 20231.64001.64001.44001.48001.48001,797,300
11 Oct 20231.55001.65001.51001.63001.63001,384,600
10 Oct 20231.59001.73001.51001.52501.52501,530,900
09 Oct 20231.59001.61001.50001.55001.55001,186,700
06 Oct 20231.72001.76001.60001.61001.61001,472,100
05 Oct 20231.73001.78001.60001.76001.76001,361,200
04 Oct 20232.00002.05001.69001.69501.69502,430,400
03 Oct 20232.16002.22001.98001.99001.99001,134,700
02 Oct 20232.34002.34002.16502.19002.19001,160,300
29 Sept 20232.32002.42002.27002.35002.35001,608,600
28 Sept 20232.14002.32002.11502.29002.29001,350,700
27 Sept 20232.09002.19002.07002.15002.1500994,300
26 Sept 20232.13002.21502.06502.11002.11001,344,300
25 Sept 20232.20002.22002.07002.16002.16001,128,300
22 Sept 20232.17002.32002.15002.20002.20001,708,400
21 Sept 20232.04002.16701.99002.14002.14002,406,500
20 Sept 20231.99002.31001.93002.08002.08005,594,800
19 Sept 20231.66002.10001.60002.01002.010018,089,300
18 Sept 20231.51001.56001.44001.48001.48001,553,100
15 Sept 20231.55001.60001.50501.54001.54004,362,500
14 Sept 20231.54001.65001.52001.57001.57001,726,500
13 Sept 20231.67001.67001.50001.50001.50001,811,900
12 Sept 20231.70001.74001.64001.69001.69001,080,500
11 Sept 20231.88001.91001.66001.72001.72001,751,600
08 Sept 20232.16002.17001.85001.87501.87501,803,200
07 Sept 20232.20002.22002.12502.15002.15001,743,500
06 Sept 20232.35002.42002.23002.28002.28001,070,700
05 Sept 20232.64002.64002.31502.37002.37001,586,100
01 Sept 20232.50002.66002.34502.65002.65002,184,200
31 Aug 20232.41002.51502.37002.50002.50001,159,800
30 Aug 20232.48002.52002.26302.41002.41001,773,400
29 Aug 20232.42002.54002.36002.50002.5000806,800
28 Aug 20232.38002.54002.38002.44002.44001,069,200
25 Aug 20232.34002.44002.24002.39002.3900721,100
24 Aug 20232.42002.45002.25002.33002.33001,296,300
23 Aug 20232.17002.45002.10002.43002.43001,850,800
22 Aug 20232.22002.31002.11002.16002.1600908,000
21 Aug 20232.31002.31002.10002.22002.22001,456,400
18 Aug 20232.27002.38002.24402.25502.2550809,800
17 Aug 20232.42002.53002.27002.31002.31001,247,100
16 Aug 20232.22002.59002.20002.44002.44003,033,200
15 Aug 20232.20002.31002.17002.22002.2200865,000
14 Aug 20232.23002.24002.14002.22002.2200939,600
11 Aug 20232.14002.29502.08502.27002.27001,079,800
10 Aug 20232.48002.50002.13002.17002.17001,781,300
09 Aug 20232.50002.60002.22502.42002.42002,834,100
08 Aug 20232.03002.27002.00602.26002.26001,889,200
07 Aug 20232.09002.13001.95002.13002.1300922,400
04 Aug 20232.04002.12002.01002.04002.04001,524,100
03 Aug 20232.13502.14001.99502.03002.03001,168,500
02 Aug 20232.21002.22902.07002.12002.1200898,000
01 Aug 20232.30002.30502.21002.24002.24001,261,100
31 July 20232.27002.42002.26002.32002.32001,030,500
28 July 20232.30002.37002.25002.26002.2600985,900
27 July 20232.44002.51002.24002.26002.26001,420,600
26 July 20232.41002.53002.35002.41002.41001,234,200
25 July 20232.37002.56802.20002.45002.45002,509,900
24 July 20232.55002.70002.53502.57002.57001,417,300
21 July 20232.69002.70002.50002.53002.53003,762,000
20 July 20232.86002.87002.58002.63002.63001,993,100
19 July 20232.71003.10002.71002.89002.89003,414,600
18 July 20232.49002.76002.47102.69002.69002,468,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...