Rackspace Technology Inc (RXT) Historical Stock Data
1.04 ↑0.02 (1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RXT is down -1.84% a day on average. There have been 11 days where Rackspace Technology Inc closed green and 19 days where RXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 0.99 | 1.05 | 1.44M |
| 2025-12-05 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.01 | 1.05 | 545.25K |
| 2025-12-04 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 0.92M |
| 2025-12-03 | 0.99 | 1.03 | ↑$0.04 (3.64%) | 0.99 | 1.05 | 1.78M |
| 2025-12-02 | 1.01 | 0.99 | ↓$0.02 (-1.60%) | 0.97 | 1.03 | 1.52M |
| 2025-12-01 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.04 | 0.98M |
| 2025-11-28 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.03 | 1.08 | 723.57K |
| 2025-11-26 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.05 | 820.76K |
| 2025-11-25 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.06 | 1.28M |
| 2025-11-24 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.00 | 1.07 | 2.18M |
| 2025-11-21 | 1.00 | 1.06 | ↑$0.05 (5.50%) | 1.00 | 1.07 | 0.99M |
| 2025-11-20 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 1.00 | 1.10 | 1.32M |
| 2025-11-19 | 1.14 | 1.05 | ↓$0.09 (-7.89%) | 1.05 | 1.14 | 1.11M |
| 2025-11-18 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.07 | 1.13 | 1.04M |
| 2025-11-17 | 1.16 | 1.12 | ↓$0.03 (-3.03%) | 1.11 | 1.16 | 848.71K |
| 2025-11-14 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.11 | 1.16 | 819.15K |
| 2025-11-13 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.21 | 1.86M |
| 2025-11-12 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.17 | 1.23 | 0.98M |
| 2025-11-11 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.16 | 1.21 | 0.97M |
| 2025-11-10 | 1.31 | 1.21 | ↓$0.11 (-8.02%) | 1.20 | 1.32 | 763.64K |
| 2025-11-07 | 1.39 | 1.24 | ↓$0.15 (-10.79%) | 1.19 | 1.39 | 2.19M |
| 2025-11-06 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.45 | 1.54 | 634.52K |
| 2025-11-05 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.50 | 1.56 | 645.03K |
| 2025-11-04 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.49 | 1.59 | 0.97M |
| 2025-11-03 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.51 | 1.62 | 858.25K |
| 2025-10-31 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.54 | 1.63 | 1.42M |
| 2025-10-30 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.57 | 1.64 | 543.74K |
| 2025-10-29 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.57 | 1.68 | 0.91M |
| 2025-10-28 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.62 | 1.70 | 638.29K |
| 2025-10-27 | 1.81 | 1.71 | ↓$0.10 (-5.52%) | 1.66 | 1.81 | 1.14M |
Create an account or log in to view more rows.
$RXT Here we go!!!
$RXT Exciting times ahead people.
$RXT Monday will be very interesting.
$RXT Let it go...
$RXT come on bulls we can do it
don’t let bears win
$RXT Beautiful!! 😀
$RXT eyeing for a scalp
$RXT Come on.. Let it fall.. buy later bulls
$RXT Bull flag forming?
$RXT going green