Rackspace Technology, Inc. RXT
NASDAQ · United States · Technology Services
$3.82+0.09 (+2.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.84 | +2.95% | $3.75 | $3.92 | $3.70 | 1.78M |
| 2026-09-30 | $3.72 | -5.46% | $3.96 | $3.99 | $3.72 | 4.73M |
| 2026-09-29 | $3.94 | +3.96% | $3.85 | $4.10 | $3.77 | 4.81M |
| 2026-09-28 | $3.79 | -4.53% | $3.87 | $3.93 | $3.76 | 3.04M |
| 2026-09-25 | $3.97 | -5.48% | $4.20 | $4.28 | $3.96 | 5.37M |
| 2026-09-24 | $4.20 | +3.70% | $3.99 | $4.21 | $3.90 | 5.29M |
| 2026-09-23 | $4.05 | -1.94% | $4.07 | $4.21 | $3.99 | 4.43M |
| 2026-09-22 | $4.13 | +2.23% | $4.10 | $4.29 | $3.99 | 7.47M |
| 2026-09-21 | $4.04 | +6.32% | $3.90 | $4.11 | $3.83 | 7.84M |
| 2026-09-18 | $3.80 | -3.06% | $3.94 | $3.99 | $3.70 | 14.87M |
| 2026-09-17 | $3.92 | +12.64% | $3.59 | $3.98 | $3.57 | 9.02M |
| 2026-09-16 | $3.48 | +4.19% | $3.36 | $3.60 | $3.35 | 6.24M |
| 2026-09-15 | $3.34 | -4.30% | $3.44 | $3.51 | $3.33 | 4.73M |
| 2026-09-14 | $3.49 | +8.39% | $3.11 | $3.67 | $3.08 | 11.98M |
| 2026-09-11 | $3.22 | +2.88% | $3.17 | $3.39 | $3.16 | 9.55M |
| 2026-09-10 | $3.13 | -3.40% | $3.52 | $3.55 | $3.07 | 19.38M |
| 2026-09-09 | $3.24 | +0.31% | $3.22 | $3.27 | $3.15 | 3.30M |
| 2026-09-08 | $3.23 | +1.25% | $3.18 | $3.25 | $3.07 | 3.80M |
| 2026-09-04 | $3.19 | -3.04% | $3.19 | $3.29 | $3.12 | 4.87M |
| 2026-09-03 | $3.29 | +9.30% | $3.07 | $3.34 | $3.05 | 5.70M |
| 2026-09-02 | $3.01 | +0.33% | $2.97 | $3.07 | $2.88 | 6.31M |
| 2026-09-01 | $3.00 | -4.15% | $3.04 | $3.09 | $2.97 | 6.20M |
| 2026-08-31 | $3.13 | -0.63% | $3.11 | $3.15 | $3.05 | 5.82M |
| 2026-08-28 | $3.15 | -6.80% | $3.38 | $3.50 | $3.10 | 5.68M |
| 2026-08-27 | $3.38 | -0.59% | $3.45 | $3.56 | $3.34 | 5.62M |
| 2026-08-26 | $3.40 | 0.00% | $3.32 | $3.53 | $3.24 | 7.48M |
| 2026-08-25 | $3.40 | +8.97% | $3.18 | $3.41 | $3.12 | 6.70M |
| 2026-08-24 | $3.12 | -6.02% | $3.20 | $3.28 | $3.06 | 8.03M |
| 2026-08-21 | $3.32 | +2.15% | $3.30 | $3.44 | $3.09 | 8.16M |
| 2026-08-20 | $3.25 | -4.97% | $3.35 | $3.43 | $3.16 | 6.03M |
| 2026-08-19 | $3.42 | -2.84% | $3.59 | $3.59 | $3.35 | 7.23M |
| 2026-08-18 | $3.52 | -10.89% | $3.80 | $3.86 | $3.51 | 7.80M |
| 2026-08-17 | $3.95 | -6.18% | $4.23 | $4.23 | $3.92 | 7.35M |
| 2026-08-14 | $4.21 | -2.09% | $4.36 | $4.38 | $4.09 | 5.49M |
| 2026-08-13 | $4.30 | -7.33% | $4.56 | $4.64 | $4.18 | 8.89M |
| 2026-08-12 | $4.64 | +6.67% | $4.45 | $4.74 | $4.33 | 9.91M |
| 2026-08-11 | $4.35 | -8.03% | $5.20 | $5.67 | $4.35 | 14.94M |
| 2026-08-10 | $4.73 | -3.47% | $4.92 | $5.04 | $4.65 | 6.58M |
| 2026-08-07 | $4.90 | +1.66% | $4.87 | $5.04 | $4.76 | 6.00M |
| 2026-08-06 | $4.82 | +1.47% | $4.55 | $5.05 | $4.43 | 6.64M |
| 2026-08-05 | $4.75 | -7.77% | $5.07 | $5.12 | $4.72 | 5.13M |
| 2026-08-04 | $5.15 | +7.97% | $4.78 | $5.22 | $4.76 | 9.15M |
| 2026-08-03 | $4.77 | +15.50% | $4.18 | $4.80 | $4.08 | 9.61M |
| 2026-07-31 | $4.13 | -1.90% | $4.22 | $4.30 | $4.10 | 4.45M |
| 2026-07-30 | $4.21 | +11.38% | $3.81 | $4.23 | $3.81 | 6.93M |
| 2026-07-29 | $3.78 | -0.79% | $3.81 | $3.95 | $3.69 | 5.56M |
| 2026-07-28 | $3.81 | -1.30% | $3.80 | $3.88 | $3.56 | 6.65M |
| 2026-07-27 | $3.86 | -2.03% | $3.93 | $4.07 | $3.73 | 7.30M |
| 2026-07-24 | $3.94 | -1.99% | $4.06 | $4.14 | $3.90 | 6.48M |
| 2026-07-23 | $4.02 | -2.90% | $4.11 | $4.14 | $3.93 | 5.52M |
| 2026-07-22 | $4.14 | -5.69% | $4.30 | $4.33 | $4.06 | 5.85M |
| 2026-07-21 | $4.39 | +2.09% | $4.27 | $4.52 | $4.23 | 9.22M |
| 2026-07-20 | $4.30 | +3.61% | $4.16 | $4.41 | $4.16 | 9.77M |
| 2026-07-17 | $4.15 | -1.43% | $4.07 | $4.29 | $3.96 | 8.34M |
| 2026-07-16 | $4.21 | -5.39% | $4.41 | $4.43 | $3.87 | 16.77M |
| 2026-07-15 | $4.45 | -4.30% | $4.75 | $4.90 | $4.24 | 15.67M |
| 2026-07-14 | $4.65 | +2.88% | $4.59 | $5.03 | $4.57 | 15.64M |
| 2026-07-13 | $4.52 | -15.36% | $5.24 | $5.24 | $4.38 | 23.94M |
| 2026-07-10 | $5.34 | +22.20% | $4.44 | $5.47 | $4.31 | 41.40M |
| 2026-07-09 | $4.37 | -33.59% | $6.27 | $6.42 | $4.30 | 59.58M |
| 2026-07-08 | $6.58 | -2.66% | $6.61 | $7.74 | $6.08 | 22.43M |
| 2026-07-07 | $6.76 | +5.21% | $6.23 | $7.18 | $6.18 | 17.07M |
| 2026-07-06 | $6.43 | +12.33% | $5.79 | $6.90 | $5.75 | 12.49M |
| 2026-07-02 | $5.72 | -11.86% | $6.49 | $6.49 | $5.63 | 13.26M |
| 2026-07-01 | $6.49 | -0.61% | $6.54 | $6.95 | $6.28 | 11.80M |
| 2026-06-30 | $6.53 | -0.68% | $6.39 | $6.74 | $6.22 | 11.10M |
| 2026-06-29 | $6.57 | +9.95% | $6.15 | $6.65 | $5.95 | 10.32M |
| 2026-06-26 | $5.98 | -5.97% | $6.28 | $6.43 | $5.71 | 14.71M |
| 2026-06-25 | $6.36 | -6.74% | $6.96 | $7.19 | $6.16 | 11.90M |
| 2026-06-24 | $6.82 | -6.19% | $7.11 | $7.22 | $6.52 | 11.42M |
| 2026-06-23 | $7.27 | +6.36% | $6.64 | $7.80 | $6.64 | 18.81M |
| 2026-06-22 | $6.84 | -5.33% | $7.18 | $7.37 | $6.29 | 15.63M |
| 2026-06-18 | $7.22 | -4.12% | $7.73 | $7.91 | $6.92 | 27.64M |
| 2026-06-17 | $7.53 | +21.26% | $6.03 | $8.60 | $6.03 | 65.69M |
| 2026-06-16 | $6.21 | +4.99% | $6.76 | $7.16 | $5.97 | 82.39M |
| 2026-06-15 | $5.91 | +8.73% | $5.78 | $6.00 | $5.31 | 14.53M |
| 2026-06-12 | $5.44 | -2.86% | $5.52 | $6.32 | $5.32 | 21.67M |
| 2026-06-11 | $5.60 | +5.96% | $5.19 | $5.63 | $4.99 | 16.95M |
| 2026-06-10 | $5.28 | +13.41% | $4.62 | $5.90 | $4.54 | 27.82M |
| 2026-06-09 | $4.66 | +3.33% | $4.54 | $4.86 | $4.02 | 12.72M |
| 2026-06-08 | $4.51 | -4.14% | $4.84 | $4.85 | $4.39 | 10.74M |
| 2026-06-05 | $4.70 | -15.83% | $5.38 | $5.40 | $4.66 | 10.99M |
| 2026-06-04 | $5.59 | +7.29% | $5.05 | $5.74 | $4.84 | 12.53M |
| 2026-06-03 | $5.21 | -4.40% | $5.43 | $5.66 | $5.10 | 12.90M |
| 2026-06-02 | $5.45 | -7.94% | $5.70 | $5.76 | $5.34 | 15.04M |
| 2026-06-01 | $5.92 | +14.51% | $5.09 | $6.15 | $4.98 | 24.28M |
| 2026-05-29 | $5.17 | +6.60% | $4.90 | $5.39 | $4.62 | 22.87M |
| 2026-05-28 | $4.85 | +4.75% | $4.65 | $5.36 | $4.65 | 19.50M |
| 2026-05-27 | $4.63 | -6.84% | $5.05 | $5.07 | $4.55 | 21.01M |
| 2026-05-26 | $4.97 | +19.76% | $4.15 | $5.17 | $3.91 | 24.45M |