Skip to main content
Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
2.380
+0.060 (2.58%)
Nov 21, 2024, 3:54 PM EST - Market closed

Rackspace Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.332.382.222.322.32-2.11%655,414
Nov 19, 20242.422.502.362.372.37-3.46%601,405
Nov 18, 20242.412.522.352.462.461.45%713,697
Nov 15, 20242.672.702.302.422.42-9.02%1,642,995
Nov 14, 20243.083.192.642.662.66-12.21%1,896,938
Nov 13, 20242.883.412.863.033.035.94%4,343,664
Nov 12, 20242.772.872.712.862.862.51%1,623,220
Nov 11, 20242.812.842.612.792.791.09%1,153,126
Nov 8, 20242.872.932.752.762.76-3.83%1,171,127
Nov 7, 20242.632.902.632.872.879.54%1,041,596
Nov 6, 20242.662.722.542.622.622.34%1,156,097
Nov 5, 20242.412.562.392.562.566.67%368,732
Nov 4, 20242.322.592.312.402.403.00%1,314,318
Nov 1, 20242.392.422.322.332.33-2.31%456,520
Oct 31, 20242.532.562.372.392.39-6.65%672,124
Oct 30, 20242.532.712.522.562.560.99%1,151,844
Oct 29, 20242.582.582.512.532.53-1.17%280,120
Oct 28, 20242.512.622.502.562.562.81%468,209
Oct 25, 20242.522.582.472.492.49-1.19%274,693
Oct 24, 20242.532.532.452.522.521.20%203,717
Oct 23, 20242.512.572.462.492.49-0.80%289,278
Oct 22, 20242.532.552.502.512.51-1.18%217,567
Oct 21, 20242.602.602.512.542.54-2.31%197,322
Oct 18, 20242.572.612.502.602.601.56%312,846
Oct 17, 20242.812.812.542.562.56-8.90%559,325
Oct 16, 20242.842.892.752.812.81-717,952
Oct 15, 20242.652.852.632.812.816.44%958,730
Oct 14, 20242.682.742.622.642.64-2.22%331,719
Oct 11, 20242.682.822.672.702.70-446,374
Oct 10, 20242.762.842.682.702.70-3.57%369,698
Oct 9, 20242.602.852.562.802.806.46%589,544
Oct 8, 20242.562.652.502.632.631.54%482,493
Oct 7, 20242.522.622.512.592.591.97%288,622
Oct 4, 20242.392.562.362.542.547.63%629,161
Oct 3, 20242.342.392.292.362.36-0.84%283,752
Oct 2, 20242.362.432.342.382.38-602,367
Oct 1, 20242.452.482.322.382.38-2.86%660,191
Sep 30, 20242.452.492.382.452.45-0.81%522,777
Sep 27, 20242.602.652.462.472.47-3.89%736,873
Sep 26, 20242.482.602.402.572.575.33%977,341
Sep 25, 20242.472.502.422.442.44-0.81%313,577
Sep 24, 20242.452.502.442.462.462.07%472,424
Sep 23, 20242.402.452.342.412.411.69%452,863
Sep 20, 20242.392.482.362.372.37-2.07%1,258,155
Sep 19, 20242.522.562.402.422.42-382,944
Sep 18, 20242.522.572.422.422.42-3.20%598,012
Sep 17, 20242.462.552.402.502.501.63%1,009,985
Sep 16, 20242.512.522.392.462.46-1.99%558,815
Sep 13, 20242.512.592.482.512.51-0.79%623,122
Sep 12, 20242.412.552.382.532.533.69%536,780
Sep 11, 20242.342.462.322.442.442.52%456,611
Sep 10, 20242.272.392.192.382.384.85%472,429
Sep 9, 20242.142.302.142.272.277.58%615,345
Sep 6, 20242.212.262.082.112.11-6.22%541,781
Sep 5, 20242.262.312.212.252.250.45%400,845
Sep 4, 20242.172.302.172.242.241.36%584,504
Sep 3, 20242.262.292.192.212.21-3.91%543,324
Aug 30, 20242.322.322.222.302.300.44%729,922
Aug 29, 20242.252.382.252.292.291.78%411,885
Aug 28, 20242.312.332.242.252.25-2.60%420,112
Aug 27, 20242.352.412.302.312.31-3.35%317,942
Aug 26, 20242.412.442.342.392.39-0.83%426,861
Aug 23, 20242.262.452.222.412.419.05%925,622
Aug 22, 20242.392.392.212.212.21-7.14%535,692
Aug 21, 20242.382.422.322.382.380.42%502,525
Aug 20, 20242.422.492.332.372.37-3.27%637,582
Aug 19, 20242.432.502.412.452.45-0.41%631,623
Aug 16, 20242.202.462.192.462.4611.31%1,193,727
Aug 15, 20242.242.292.192.212.211.61%812,424
Aug 14, 20242.402.422.162.182.18-9.38%751,450
Aug 13, 20242.232.422.212.402.408.11%1,298,792
Aug 12, 20242.252.422.122.222.22-1.33%859,331
Aug 9, 20242.362.712.242.252.250.45%1,658,716
Aug 8, 20242.152.282.132.242.245.66%1,505,689
Aug 7, 20242.152.282.092.122.120.95%837,632
Aug 6, 20241.912.221.912.102.1011.41%1,355,699
Aug 5, 20241.902.001.841.891.89-7.60%958,551
Aug 2, 20242.072.132.022.042.04-7.27%1,138,576
Aug 1, 20242.352.422.142.202.20-5.98%882,730
Jul 31, 20242.282.412.262.342.344.93%687,184
Jul 30, 20242.272.382.192.232.23-1.76%704,351
Jul 29, 20242.272.322.202.272.27-686,434
Jul 26, 20242.372.372.252.272.27-0.44%649,027
Jul 25, 20242.452.452.282.282.28-6.94%1,302,264
Jul 24, 20242.562.702.442.452.45-6.13%1,251,732
Jul 23, 20242.542.712.542.612.611.56%686,199
Jul 22, 20242.542.612.502.572.573.21%981,002
Jul 19, 20242.552.602.452.492.49-2.35%9,856,810
Jul 18, 20242.522.622.472.552.551.19%2,085,987
Jul 17, 20242.552.722.402.522.52-2.14%1,710,572
Jul 16, 20242.482.582.382.582.585.10%1,700,545
Jul 15, 20242.472.522.292.452.45-2.39%4,251,753
Jul 12, 20242.652.692.502.512.51-3.46%1,145,199
Jul 11, 20242.802.812.592.602.60-5.11%1,367,807
Jul 10, 20242.972.992.722.742.74-7.12%946,577
Jul 9, 20243.003.072.922.952.95-1.34%805,786
Jul 8, 20242.833.002.822.992.997.17%884,069
Jul 5, 20242.952.962.752.792.79-5.42%1,187,940
Jul 3, 20242.922.992.892.952.951.37%457,569
Jul 2, 20242.962.962.842.912.91-0.68%896,303