Rackspace Technology Inc (NQ: RXT )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.500 1.585 1.500 1.580 749,907 +0.10(+6.76%)
Mar 26, 2024 1.550 1.580 1.480 1.480 972,823 -0.03(-1.99%)
Mar 25, 2024 1.540 1.580 1.490 1.510 1,268,503 -0.03(-1.95%)
Mar 22, 2024 1.660 1.660 1.540 1.540 1,425,327 -0.15(-8.88%)
Mar 21, 2024 1.710 1.740 1.660 1.690 1,205,967 -0.02(-1.17%)
Mar 20, 2024 1.580 1.740 1.560 1.710 1,346,179 +0.09(+5.56%)
Mar 19, 2024 1.550 1.650 1.510 1.620 1,599,817 +0.06(+3.85%)
Mar 18, 2024 1.590 1.640 1.550 1.560 1,590,936 -0.03(-1.89%)
Mar 15, 2024 1.640 1.700 1.570 1.590 6,440,149 -0.05(-3.05%)
Mar 14, 2024 1.800 1.820 1.640 1.640 2,762,798 -0.15(-8.12%)
Mar 13, 2024 1.970 2.010 1.750 1.785 5,374,934 -0.43(-19.23%)
Mar 12, 2024 2.130 2.340 2.090 2.210 3,575,549 +0.11(+5.24%)
Mar 11, 2024 2.020 2.140 1.940 2.100 2,390,738 +0.07(+3.45%)
Mar 08, 2024 2.000 2.099 1.960 2.030 1,504,727 +0.08(+4.10%)
Mar 07, 2024 1.890 2.040 1.810 1.950 1,554,274 +0.11(+5.98%)
Mar 06, 2024 1.730 1.910 1.720 1.840 2,030,611 +0.08(+4.55%)
Mar 05, 2024 1.900 1.960 1.710 1.760 1,879,161 -0.20(-10.20%)
Mar 04, 2024 2.190 2.240 1.950 1.960 1,473,612 -0.21(-9.68%)
Mar 01, 2024 2.120 2.230 2.050 2.170 1,362,224 +0.06(+2.84%)
Feb 29, 2024 2.040 2.150 2.000 2.110 1,225,548 +0.12(+6.03%)
Feb 28, 2024 2.050 2.065 1.980 1.990 955,186 -0.08(-3.86%)
Feb 27, 2024 2.080 2.170 2.060 2.070 893,072 -0.01(-0.48%)
Feb 26, 2024 1.970 2.110 1.921 2.080 1,401,205 +0.12(+6.12%)
Feb 23, 2024 2.100 2.180 1.885 1.960 1,529,831 -0.16(-7.55%)
Feb 22, 2024 1.910 2.230 1.890 2.120 2,025,919 +0.20(+10.42%)
Feb 21, 2024 1.900 1.970 1.890 1.920 1,284,564 -0.02(-1.03%)
Feb 20, 2024 1.920 1.985 1.840 1.940 1,228,586 -0.06(-3.00%)
Feb 16, 2024 1.950 2.065 1.890 2.000 1,319,707 +0.04(+2.04%)
Feb 15, 2024 1.810 2.010 1.810 1.960 1,849,374 +0.15(+8.29%)
Feb 14, 2024 1.780 1.875 1.740 1.810 893,796 +0.09(+5.23%)
Feb 13, 2024 1.810 1.825 1.720 1.720 1,178,022 -0.12(-6.52%)
Feb 12, 2024 1.670 1.920 1.650 1.840 2,145,021 +0.17(+10.18%)
Feb 09, 2024 1.580 1.690 1.580 1.670 630,882 +0.08(+5.03%)
Feb 08, 2024 1.600 1.620 1.570 1.590 651,891 +0.01(+0.63%)
Feb 07, 2024 1.570 1.620 1.520 1.580 735,890 +0.03(+1.94%)
Feb 06, 2024 1.500 1.570 1.495 1.550 501,687 +0.02(+1.31%)
Feb 05, 2024 1.630 1.630 1.510 1.530 830,403 -0.12(-7.27%)
Feb 02, 2024 1.670 1.690 1.620 1.650 537,343 -0.04(-2.37%)
Feb 01, 2024 1.690 1.740 1.660 1.690 756,695 +0.01(+0.60%)
Jan 31, 2024 1.710 1.790 1.660 1.680 1,027,119 -0.07(-4.00%)
Jan 30, 2024 1.820 1.840 1.731 1.750 632,862 -0.08(-4.37%)
Jan 29, 2024 1.735 1.865 1.710 1.830 697,566 +0.06(+3.39%)
Jan 26, 2024 1.690 1.800 1.650 1.770 1,063,723 +0.06(+3.51%)
Jan 25, 2024 1.610 1.745 1.590 1.710 2,722,209 -0.21(-10.94%)
Jan 24, 2024 2.000 2.008 1.895 1.920 644,983 -0.02(-1.03%)
Jan 23, 2024 1.920 2.040 1.901 1.940 1,509,187 +0.04(+2.11%)
Jan 22, 2024 1.740 1.910 1.740 1.900 1,391,464 +0.17(+9.83%)
Jan 19, 2024 1.640 1.745 1.575 1.730 2,629,673 +0.11(+6.79%)
Jan 18, 2024 1.650 1.680 1.560 1.620 824,977 -0.02(-1.22%)
Jan 17, 2024 1.690 1.700 1.560 1.640 1,282,997 -0.08(-4.65%)
Jan 16, 2024 1.770 1.855 1.710 1.720 855,980 -0.03(-1.71%)
Jan 12, 2024 1.700 1.979 1.640 1.750 1,885,047 +0.02(+1.16%)
Jan 11, 2024 1.810 1.810 1.670 1.730 763,477 -0.06(-3.35%)
Jan 10, 2024 1.670 1.825 1.645 1.790 1,087,161 +0.11(+6.55%)
Jan 09, 2024 1.740 1.770 1.650 1.680 893,852 -0.10(-5.62%)
Jan 08, 2024 1.760 1.830 1.710 1.780 505,168 -0.01(-0.56%)
Jan 05, 2024 1.770 1.870 1.740 1.790 1,137,143 +0.02(+1.13%)
Jan 04, 2024 1.840 1.860 1.765 1.770 628,701 -0.06(-3.28%)
Jan 03, 2024 1.850 1.955 1.810 1.830 878,570 -0.06(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.