Rackspace Technology Inc (RXT) Historical Stock Data
1.60 ↑0.03 (1.91%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RXT is down -0.09% a day on average. There have been 13 days where Rackspace Technology Inc closed green and 17 days where RXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.52 | 1.64 | 2.44M |
| 2024-04-18 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.51 | 1.62 | 752.20K |
| 2024-04-17 | 1.62 | 1.52 | ↓$0.10 (-6.17%) | 1.51 | 1.67 | 1M |
| 2024-04-16 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.56 | 1.63 | 763.31K |
| 2024-04-15 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.59 | 1.73 | 739.96K |
| 2024-04-12 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.63 | 1.70 | 554.47K |
| 2024-04-11 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.66 | 1.75 | 416.16K |
| 2024-04-10 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.63 | 1.70 | 835.90K |
| 2024-04-09 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.67 | 1.78 | 672.65K |
| 2024-04-08 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.72 | 1.82 | 753.15K |
| 2024-04-05 | 1.84 | 1.77 | ↓$0.07 (-3.80%) | 1.77 | 1.86 | 453.89K |
| 2024-04-04 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.82 | 1.97 | 1.78M |
| 2024-04-03 | 1.63 | 1.84 | ↑$0.21 (12.88%) | 1.58 | 1.85 | 1.79M |
| 2024-04-02 | 1.52 | 1.64 | ↑$0.12 (7.89%) | 1.45 | 1.65 | 1.88M |
| 2024-04-01 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.52 | 1.62 | 839.37K |
| 2024-03-28 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.55 | 1.65 | 751.99K |
| 2024-03-27 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.59 | 749.15K |
| 2024-03-26 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.48 | 1.58 | 0.97M |
| 2024-03-25 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.49 | 1.58 | 1.27M |
| 2024-03-22 | 1.66 | 1.54 | ↓$0.12 (-7.23%) | 1.54 | 1.66 | 1.43M |
| 2024-03-21 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.66 | 1.74 | 1.21M |
| 2024-03-20 | 1.58 | 1.71 | ↑$0.13 (8.23%) | 1.56 | 1.74 | 1.35M |
| 2024-03-19 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.51 | 1.65 | 1.60M |
| 2024-03-18 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.55 | 1.64 | 1.59M |
| 2024-03-15 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.57 | 1.70 | 6.44M |
| 2024-03-14 | 1.80 | 1.64 | ↓$0.16 (-8.89%) | 1.64 | 1.82 | 2.76M |
| 2024-03-13 | 1.97 | 1.79 | ↓$0.19 (-9.39%) | 1.75 | 2.01 | 5.38M |
| 2024-03-12 | 2.13 | 2.21 | ↑$0.08 (3.76%) | 2.09 | 2.34 | 3.58M |
| 2024-03-11 | 2.02 | 2.10 | ↑$0.08 (3.96%) | 1.94 | 2.14 | 2.39M |
| 2024-03-08 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.96 | 2.10 | 1.50M |
Create an account or log in to view more rows.
$RXT added more calls on that drop
$RXT Nope
$RXT Ride this train. You won't regret.
$RXT dont be a POS today
$RXT Nothing but time to wait
$RXT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RXT Who’s still buying calls?
$RXT gap it slap it ask it !
$RXT buying this dip
$RXT Shorts talk the talk but cant walk the walk