Rackspace Hosting Inc $31.00

up +0.19


30/7/2014 11:11 AM  |  NYSE : RAX  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAX historical data

Date Open High Low Close Volume
7/29/201431.0631.4130.8130.811,617,831
7/28/201431.1031.3330.9030.91865,756
7/25/201431.1731.2530.8631.121,040,729
7/24/201431.3831.7131.1531.481,063,025
7/23/201431.1931.8231.0231.471,053,550
7/22/201431.3631.7530.9031.113,864,903
7/21/201431.5131.6531.1531.221,085,102
7/18/201431.3331.7931.3131.62978,340
7/17/201431.5932.4231.1531.291,922,703
7/16/201431.9332.0731.2431.632,031,754
7/15/201432.4332.4531.4731.693,192,321
7/14/201432.3932.6331.9332.152,106,378
7/11/201433.5434.1031.7831.855,218,119
7/10/201433.3834.0833.1033.692,456,996
7/9/201435.3635.6134.4534.541,848,174
7/8/201435.2535.7534.9135.512,657,674
7/7/201435.6835.8235.1435.182,239,060
7/3/201435.9135.9135.0035.862,177,939
7/2/201436.2336.7835.1735.887,930,543
7/1/201433.6334.1233.5633.752,272,966
6/30/201433.8334.1933.4833.663,318,913
6/27/201436.2136.8833.1633.6311,394,904
6/26/201436.7436.8836.1236.281,460,826
6/25/201436.9937.1936.6336.801,579,078
6/24/201437.1338.4037.0037.193,967,465
6/23/201436.9337.3036.9037.15898,664
6/20/201436.9637.3636.7337.002,634,218
6/19/201437.0037.1036.2536.701,445,025
6/18/201437.2637.4136.6336.841,396,047
6/17/201436.6637.2336.6237.032,423,822
6/16/201437.0337.3736.5736.732,724,696
6/13/201437.7037.8836.5537.193,001,927
6/12/201438.0638.4537.6437.692,839,968
6/11/201437.6638.2937.5338.282,024,405
6/10/201437.4238.0037.1937.881,625,841
6/9/201436.8937.8436.6537.742,864,499
6/6/201436.6037.2836.4137.011,364,596
6/5/201436.2936.5736.1336.45988,467
6/4/201436.0036.6935.8136.241,442,936
6/3/201436.0536.5535.9536.032,230,789
6/2/201436.3736.4735.7936.062,133,534
5/30/201436.4436.7735.8036.494,451,113
5/29/201435.5136.3535.5036.273,077,600
5/28/201435.6035.8035.1535.474,948,003
5/27/201435.6235.8435.0535.622,058,697
5/23/201435.0435.6134.9035.412,760,450
5/22/201435.0835.3934.9534.973,242,225
5/21/201435.1935.2534.8935.087,605,407
5/20/201436.0036.0834.9935.104,304,609
5/19/201435.9736.4035.3836.046,953,302
5/16/201437.3737.3735.4036.1228,217,167
5/15/201428.6132.0028.1630.6812,916,741
5/14/201429.8529.9828.3228.646,304,524
5/13/201431.4331.6029.4429.8814,810,757
5/12/201426.6727.6726.2427.537,560,319
5/9/201426.6226.8626.1826.284,370,615
5/8/201426.9227.5626.6226.643,156,824
5/7/201427.7627.8526.4726.913,101,801
5/6/201427.6628.1527.4527.713,873,096
5/5/201427.9527.9927.6227.721,957,202
5/2/201428.9329.1828.1328.132,231,896
5/1/201428.9429.1928.4628.961,452,449
4/30/201428.6429.1128.0829.022,140,033
4/29/201428.1629.3227.9228.822,367,400
4/28/201429.0229.1627.3728.162,076,385
4/25/201429.9130.0428.1428.953,319,953
4/24/201430.6730.6729.7530.251,044,123
4/23/201430.2730.9729.9430.382,693,329
4/22/201431.0631.3330.2530.283,114,732
4/21/201431.5431.5430.9831.321,124,681
4/17/201432.0832.0831.3131.491,251,700
4/16/201431.8532.1831.1831.921,612,044
4/15/201431.1231.4629.8431.442,819,773
4/14/201431.6032.0430.7731.042,331,216
4/11/201432.1532.6631.3231.612,204,491
4/10/201433.1433.4332.0732.401,665,960
4/9/201433.6633.8132.4033.462,335,583
4/8/201432.6634.2132.4633.712,777,835
4/7/201432.1432.8831.5232.452,847,456
4/4/201432.2033.8231.6332.474,731,752
4/3/201431.8032.4231.3731.691,561,924
4/2/201432.3532.6731.2531.762,778,187
4/1/201432.8733.3831.9132.292,548,283
3/31/201431.6032.9131.4532.822,478,455
3/28/201431.3932.1031.0631.262,245,921
3/27/201432.0332.7230.8431.282,973,728
3/26/201433.8934.1531.7832.173,744,143
3/25/201434.5135.7033.0033.867,723,274
3/24/201433.0833.3632.2732.722,149,486
3/21/201434.0534.1832.9533.013,366,086
3/20/201434.5234.6033.6533.941,993,809
3/19/201435.1935.5334.5334.601,020,455
3/18/201434.8235.7434.7635.211,195,629
3/17/201434.7034.9134.2234.75853,976
3/14/201434.2035.1034.0034.46990,182
3/13/201436.4836.4833.9534.323,482,402
3/12/201435.2836.7135.1936.401,224,298
3/11/201437.4837.4835.7735.832,137,842
3/10/201438.4538.5136.9237.461,536,293
3/7/201438.0038.7037.5138.652,021,641
Trading Center