Rackspace Technology, Inc. (RXT) NASDAQ
1.59
-0.1(-5.92%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.59
-0.1(-5.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 1.82 | 1.69 | 1.69 | 1.94 | 1.66 | 12.33M |
| March 19, 2026 | 1.79 | 1.79 | 1.79 | 1.83 | 1.64 | 8.73M |
| March 18, 2026 | 1.75 | 1.85 | 1.85 | 1.89 | 1.72 | 8.88M |
| March 17, 2026 | 1.9 | 1.77 | 1.77 | 2.01 | 1.76 | 7.22M |
| March 16, 2026 | 1.93 | 1.95 | 1.95 | 2.02 | 1.8 | 7.04M |
| March 13, 2026 | 1.77 | 1.92 | 1.92 | 1.95 | 1.75 | 6.83M |
| March 12, 2026 | 1.87 | 1.74 | 1.74 | 1.96 | 1.72 | 7.76M |
| March 11, 2026 | 1.95 | 1.92 | 1.92 | 2 | 1.83 | 7.85M |
| March 10, 2026 | 2.16 | 1.95 | 1.95 | 2.32 | 1.86 | 27.35M |
| March 09, 2026 | 2 | 2 | 2 | 2.13 | 1.93 | 8.31M |
| March 06, 2026 | 2.27 | 2.07 | 2.07 | 2.27 | 2.05 | 10.71M |
| March 05, 2026 | 2.37 | 2.38 | 2.38 | 2.55 | 2.1 | 20.79M |
| March 04, 2026 | 2.48 | 2.42 | 2.42 | 2.68 | 2.26 | 27.65M |
| March 03, 2026 | 2.08 | 2.46 | 2.46 | 2.74 | 2.01 | 38M |
| March 02, 2026 | 1.86 | 2.22 | 2.22 | 2.23 | 1.74 | 32.01M |
| February 27, 2026 | 2.01 | 1.95 | 1.95 | 2.42 | 1.82 | 51.99M |
| February 26, 2026 | 1.7 | 2.28 | 2.28 | 2.49 | 1.46 | 153.58M |
| February 25, 2026 | 1.48 | 1.35 | 1.35 | 1.52 | 1.31 | 20.48M |
| February 24, 2026 | 1.48 | 1.46 | 1.46 | 1.62 | 1.42 | 24.44M |
| February 23, 2026 | 1.94 | 1.49 | 1.49 | 1.95 | 1.48 | 95.83M |
| February 20, 2026 | 1.36 | 1.68 | 0 | 2.08 | 1.3 | 207.92M |
| February 19, 2026 | 1.26 | 1.23 | 0 | 1.3 | 1 | 66.49M |
| February 18, 2026 | 1 | 1.37 | 0 | 1.71 | 0.95 | 542.49M |
| February 17, 2026 | 0.42 | 0.42 | 0 | 0.43 | 0.4 | 1.28M |
| February 13, 2026 | 0.42 | 0.42 | 0 | 0.43 | 0.4 | 1.52M |
| February 12, 2026 | 0.43 | 0.41 | 0 | 0.43 | 0.39 | 2.26M |
| February 11, 2026 | 0.45 | 0.42 | 0 | 0.5 | 0.41 | 2.12M |
| February 10, 2026 | 0.41 | 0.44 | 0 | 0.48 | 0.41 | 2.54M |
| February 09, 2026 | 0.47 | 0.42 | 0 | 0.48 | 0.41 | 2.87M |
| February 06, 2026 | 0.46 | 0.45 | 0 | 0.47 | 0.41 | 3.19M |
| February 05, 2026 | 0.48 | 0.45 | 0 | 0.54 | 0.41 | 4.77M |
| February 04, 2026 | 0.5 | 0.48 | 0 | 0.51 | 0.43 | 4.86M |
| February 03, 2026 | 0.57 | 0.49 | 0 | 0.59 | 0.47 | 4.64M |
| February 02, 2026 | 0.63 | 0.56 | 0 | 0.63 | 0.55 | 3.15M |
| January 30, 2026 | 0.63 | 0.61 | 0 | 0.64 | 0.61 | 1.51M |
| January 29, 2026 | 0.71 | 0.63 | 0 | 0.73 | 0.61 | 2.97M |
| January 28, 2026 | 0.75 | 0.71 | 0 | 0.77 | 0.7 | 1.69M |
| January 27, 2026 | 0.77 | 0.74 | 0 | 0.79 | 0.73 | 1.98M |
| January 26, 2026 | 0.81 | 0.76 | 0 | 0.81 | 0.75 | 1.82M |
| January 23, 2026 | 0.83 | 0.8 | 0 | 0.84 | 0.79 | 2.15M |
| January 22, 2026 | 0.87 | 0.83 | 0 | 0.88 | 0.82 | 1.82M |
| January 21, 2026 | 0.93 | 0.84 | 0 | 0.94 | 0.84 | 2.23M |
| January 20, 2026 | 0.98 | 0.91 | 0 | 1 | 0.91 | 1.26M |
| January 16, 2026 | 0.98 | 0.97 | 0 | 1 | 0.97 | 688,903 |
| January 15, 2026 | 1.01 | 0.99 | 0 | 1.02 | 0.98 | 640,342 |
| January 14, 2026 | 0.99 | 1.01 | 0 | 1.02 | 0.97 | 823,134 |
| January 13, 2026 | 1.03 | 0.97 | 0 | 1.03 | 0.96 | 1.42M |
| January 12, 2026 | 1 | 1.03 | 0 | 1.05 | 1 | 877,400 |
| January 09, 2026 | 1.04 | 1 | 0 | 1.04 | 0.98 | 585,209 |
| January 08, 2026 | 1.01 | 1.02 | 0 | 1.04 | 1 | 878,210 |
| January 07, 2026 | 1.02 | 1 | 0 | 1.02 | 0.99 | 734,208 |
| January 06, 2026 | 1.01 | 1.03 | 0 | 1.06 | 1 | 936,092 |
| January 05, 2026 | 1 | 1 | 0 | 1.05 | 0.98 | 1.14M |
| January 02, 2026 | 0.98 | 0.97 | 0 | 1.02 | 0.96 | 909,066 |
| December 31, 2025 | 0.99 | 0.97 | 0 | 0.99 | 0.97 | 1.03M |
| December 30, 2025 | 0.98 | 0.99 | 0 | 1.01 | 0.97 | 841,392 |
| December 29, 2025 | 0.98 | 0.99 | 0 | 1 | 0.96 | 795,316 |
| December 26, 2025 | 0.99 | 0.99 | 0 | 1 | 0.96 | 775,207 |
| December 24, 2025 | 1.01 | 0.99 | 0 | 1.02 | 0.96 | 1.73M |
| December 23, 2025 | 1.09 | 1.02 | 0 | 1.09 | 1 | 2.11M |