$47.16 +0.66 (%) Rackspace Hosting Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAX historical data

Date Open High Low Close Volume
12/17/201445.4146.7445.3046.501,363,153
12/16/201445.5746.0645.1245.331,363,494
12/15/201445.5846.1645.3445.731,594,944
12/12/201445.0946.1544.4545.391,109,714
12/11/201446.1147.1045.8646.251,109,750
12/10/201447.5147.8245.6045.651,318,577
12/9/201446.1247.8145.9147.741,006,684
12/8/201447.2947.9746.2846.601,673,211
12/5/201446.7147.5546.5747.461,590,607
12/4/201446.3046.9146.0246.911,176,123
12/3/201445.8046.7245.4046.341,214,180
12/2/201445.2345.9045.0045.84854,877
12/1/201445.7745.7844.7545.491,133,747
11/28/201445.8846.1045.6945.91518,629
11/26/201445.8246.1145.4845.891,055,284
11/25/201445.5646.1044.7045.911,789,768
11/24/201444.3745.7444.2945.561,692,454
11/21/201445.6546.3544.6444.922,822,302
11/20/201442.5944.9042.5344.312,499,455
11/19/201443.0643.4342.8143.051,245,826
11/18/201443.0543.3542.3042.701,754,350
11/17/201443.1643.9142.6643.091,678,678
11/14/201443.2544.0543.1443.252,098,005
11/13/201442.7943.8542.6843.333,052,197
11/12/201441.8742.7841.5042.603,322,963
11/11/201439.8342.5539.5242.2512,877,935
11/10/201437.1537.4235.9037.323,048,511
11/7/201437.1837.9937.1637.431,377,343
11/6/201437.3137.7536.9437.261,660,671
11/5/201438.0638.2236.9037.231,285,061
11/4/201438.2538.9937.5337.942,323,028
11/3/201438.3540.4038.2338.492,263,014
10/31/201437.7138.5037.7038.361,519,631
10/30/201436.8337.8936.8237.57981,658
10/29/201437.4337.5436.6237.01915,623
10/28/201436.5937.5136.3237.491,061,367
10/27/201436.6136.6936.1236.571,251,739
10/24/201435.6836.2535.3636.10792,056
10/23/201435.5736.2135.3535.75935,975
10/22/201435.7336.4835.1235.321,247,105
10/21/201435.2536.1435.0735.801,458,204
10/20/201435.0235.5034.3735.071,205,851
10/17/201434.9235.2034.4335.021,730,159
10/16/201434.3535.1734.0834.692,014,896
10/15/201434.9135.4033.2935.042,905,032
10/14/201433.5534.8533.3034.762,379,719
10/13/201433.2533.7032.3632.801,904,686
10/10/201433.8134.4933.1733.291,469,343
10/9/201434.5434.6733.7133.89877,358
10/8/201434.5334.7333.5734.702,091,747
10/7/201433.9534.9633.5534.612,274,993
10/6/201434.0934.5033.8533.991,727,612
10/3/201433.8334.2033.6634.032,068,426
10/2/201433.4734.1032.6233.593,369,645
10/1/201432.4934.1332.2533.465,625,869
9/30/201432.3632.7432.2232.552,027,615
9/29/201432.0232.4931.9032.381,490,265
9/26/201432.0332.5531.8532.521,920,551
9/25/201431.4532.0431.4131.982,845,195
9/24/201431.2331.7731.0531.631,976,005
9/23/201431.4231.9630.9231.191,650,774
9/22/201431.9932.0831.4231.482,640,336
9/19/201432.4033.1031.9432.104,668,053
9/18/201432.4332.9031.9132.286,040,447
9/17/201433.0733.7032.3832.3921,819,133
9/16/201438.7239.5138.0939.346,752,845
9/15/201437.4640.5036.5139.005,794,338
9/12/201438.8538.9838.3238.531,727,939
9/11/201438.4738.8937.8238.861,982,573
9/10/201439.5539.6038.1738.554,437,704
9/9/201439.5039.9038.8839.624,443,052
9/8/201438.5839.8138.2039.7911,663,983
9/5/201437.2137.7636.8837.242,677,070
9/4/201436.6237.2936.3337.213,572,828
9/3/201435.6036.7535.3336.625,187,827
9/2/201434.5735.6834.0935.513,969,607
8/29/201434.1634.6433.8334.601,314,443
8/28/201433.8134.2433.5534.00849,468
8/27/201434.3534.3833.8934.041,058,234
8/26/201434.3234.7534.0734.361,473,698
8/25/201433.9433.9533.3133.841,356,395
8/22/201433.2534.7533.1733.923,594,407
8/21/201433.1733.4632.8433.381,332,637
8/20/201432.7033.1532.2033.091,620,971
8/19/201432.8933.2532.5432.673,650,245
8/18/201431.4931.9031.2531.822,185,803
8/15/201431.2431.4530.6431.213,201,484
8/14/201430.0031.4529.8631.155,748,182
8/13/201429.5030.1829.3029.902,484,634
8/12/201431.5031.5028.8029.5012,609,995
8/11/201430.4831.3230.4431.314,813,793
8/8/201430.0930.4729.9030.372,340,948
8/7/201430.1330.3529.8829.942,190,718
8/6/201429.8830.2729.7530.122,466,246
8/5/201430.0030.4629.7729.971,686,244
8/4/201430.0530.2529.6630.202,740,047
8/1/201430.2530.3429.5829.752,631,422
7/31/201430.6630.7230.1930.291,689,573
7/30/201431.1131.4330.7430.942,380,911
7/29/201431.0631.4130.8130.811,617,831
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center