Rackspace Technology, Inc. (RXT) NASDAQ

1.18

+0.02(+1.72%)

Updated at June 06 11:19AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 05, 20251.171.161.161.251.15937,058
June 04, 20251.051.181.181.181.021.06M
June 03, 20251.051.031.031.051.011.29M
June 02, 20251.091.031.031.113.1M
May 30, 20251.161.141.141.21.121.25M
May 29, 20251.131.161.161.221.12959,300
May 28, 20251.131.121.121.161.11648,030
May 27, 20251.181.141.141.191.11826,045
May 23, 20251.121.111.111.121.06960,191
May 22, 20251.151.141.141.191.12590,800
May 21, 20251.181.131.131.221.111.03M
May 20, 20251.211.21.21.251.161.14M
May 19, 20251.221.241.241.261.18564,420
May 16, 20251.251.241.231.281.23665,674
May 15, 20251.31.261.261.31.23389,800
May 14, 20251.271.281.281.371.251.17M
May 13, 20251.291.271.271.31.221.04M
May 12, 20251.321.31.31.41.271.42M
May 09, 20251.471.251.251.521.251.63M
May 08, 20251.461.441.441.541.431.07M
May 07, 20251.411.431.431.491.381.05M
May 06, 20251.391.381.381.411.37368,112
May 05, 20251.41.41.41.451.38529,223
May 02, 20251.391.411.411.431.37633,286
May 01, 20251.371.381.381.41.34487,454
April 30, 20251.371.361.361.381.3457,366
April 29, 20251.351.391.391.41.34560,035
April 28, 20251.411.361.361.421.32644,900
April 25, 20251.371.381.381.381.28582,268
April 24, 20251.381.391.391.41.35650,618
April 23, 20251.411.381.381.441.35737,140
April 22, 20251.311.341.341.371.28846,300
April 21, 20251.31.271.271.351.25285,127
April 17, 20251.281.321.321.331.25792,801
April 16, 20251.291.281.281.31.24827,500
April 15, 20251.341.321.321.371.291.02M
April 14, 20251.391.341.341.421.33748,707
April 11, 20251.331.371.371.41.33931,107
April 10, 20251.451.341.341.451.3816,255
April 09, 20251.371.461.461.511.31.74M
April 08, 20251.461.351.351.511.33918,020
April 07, 20251.391.421.421.511.34862,767
April 04, 20251.51.451.451.551.37968,122
April 03, 20251.641.551.551.651.55873,326
April 02, 20251.641.731.731.771.63822,871
April 01, 20251.691.671.671.731.63605,735
March 31, 20251.641.691.691.741.561.06M
March 28, 20251.751.651.651.761.62703,248
March 27, 20251.781.751.751.81.73640,300
March 26, 20251.771.761.761.81.7778,166
March 25, 20251.91.781.781.921.76860,013
March 24, 20251.91.891.891.931.86666,700
March 21, 20251.821.871.871.891.79709,919
March 20, 20251.791.871.871.91.78894,336
March 19, 20251.891.871.871.891.753.82M
March 18, 20251.951.851.851.991.831.42M
March 17, 20252.091.951.952.151.941.68M
March 14, 20252.072.12.12.132.04400,375
March 13, 20252.092.022.022.111.99595,087
March 12, 202522.092.092.152674,193