$43.03 -0.51 (%) Rackspace Hosting Inc - NYSE

May. 22, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAX historical data

Date Open High Low Close Volume
5/21/201543.1443.9943.1143.541,516,667
5/20/201543.4343.9042.8943.102,491,420
5/19/201543.5943.6742.7243.364,783,473
5/18/201544.1844.6943.6543.772,144,570
5/15/201544.3044.7244.1244.371,623,402
5/14/201543.9344.8843.6444.303,643,736
5/13/201545.9446.2943.4043.755,984,673
5/12/201545.3546.6044.4245.9614,133,826
5/11/201553.8354.0752.8753.133,856,590
5/8/201553.9554.3453.5354.001,183,536
5/7/201553.1954.1252.7353.601,621,630
5/6/201553.7753.7952.6853.09933,307
5/5/201554.0154.1753.2953.45897,142
5/4/201553.9954.5753.7054.071,201,055
5/1/201554.1254.4653.4053.75779,736
4/30/201554.4254.6453.5653.901,020,738
4/29/201554.8755.3554.3554.80966,307
4/28/201555.3255.9054.7455.241,172,139
4/27/201554.9756.2054.6455.392,248,364
4/24/201553.5554.9953.4654.641,298,100
4/23/201553.1253.4952.8953.00739,490
4/22/201553.1853.5053.0353.35475,046
4/21/201552.7853.7052.5453.10704,580
4/20/201552.2852.8952.2752.53435,706
4/17/201553.0253.0251.6152.05954,170
4/16/201552.9353.9052.7853.46800,888
4/15/201553.0453.6152.8553.11809,484
4/14/201552.8653.2352.5952.99541,744
4/13/201553.0453.6652.8552.90833,506
4/10/201551.3452.9651.3452.941,307,818
4/9/201551.1351.6051.0151.341,186,540
4/8/201551.5352.1651.4451.901,109,192
4/7/201552.0452.5551.8151.81885,187
4/6/201551.3152.3651.2452.041,176,984
4/2/201551.3651.7851.0751.50893,842
4/1/201551.3751.8250.5851.33902,330
3/31/201552.2352.5551.5551.59899,719
3/30/201552.1852.5451.9152.38626,613
3/27/201551.4552.1851.4451.96673,473
3/26/201551.4051.9950.7551.39756,077
3/25/201552.7452.7551.2051.571,219,690
3/24/201553.2153.4552.6252.751,111,233
3/23/201553.6154.0353.0453.09854,250
3/20/201554.2954.5353.1453.631,977,756
3/19/201554.0254.4553.9053.901,026,160
3/18/201553.9254.5253.5054.151,145,230
3/17/201553.2353.9353.0153.921,242,279
3/16/201551.5353.1651.3253.061,127,586
3/13/201551.5051.8550.9351.431,085,598
3/12/201551.5152.1451.4051.60713,877
3/11/201551.2851.6150.4951.401,556,092
3/10/201551.0751.3150.0151.261,160,219
3/9/201551.1351.7351.0851.391,300,233
3/6/201551.1651.9050.8751.141,566,520
3/5/201550.2851.4849.9651.35745,493
3/4/201550.7551.7248.7050.322,055,304
3/3/201550.2950.7750.1650.75872,568
3/2/201549.5850.6649.4950.651,315,807
2/27/201549.5049.9549.3549.671,253,910
2/26/201549.3949.9849.2749.36953,488
2/25/201549.3050.0849.1849.842,132,787
2/24/201549.1449.6348.9049.321,175,130
2/23/201549.1849.6049.0749.24772,684
2/20/201549.0649.4548.6649.381,164,424
2/19/201550.6650.6748.7749.062,995,132
2/18/201549.7152.4549.1051.124,252,007
2/17/201550.0750.6549.6349.872,607,618
2/13/201549.7050.1649.4650.011,452,409
2/12/201548.9149.9648.7649.77806,053
2/11/201549.0049.0448.5548.781,172,777
2/10/201548.1049.0547.8848.971,444,156
2/9/201547.2147.9647.0847.791,145,778
2/6/201547.3547.9947.3047.491,037,811
2/5/201546.9347.5346.8047.28814,412
2/4/201545.9746.9645.6246.751,104,144
2/3/201545.4246.0844.9646.031,266,421
2/2/201544.9745.2643.5645.171,525,532
1/30/201545.0945.5144.4644.961,090,274
1/29/201544.8545.2344.0845.211,477,430
1/28/201546.0446.4244.5544.851,040,903
1/27/201546.6246.7945.5945.691,028,724
1/26/201547.8147.8146.7747.35601,406
1/23/201547.2948.2546.9147.731,312,868
1/22/201546.1347.1445.5646.962,085,146
1/21/201545.5346.1045.4245.971,993,298
1/20/201546.4846.8645.7245.751,385,036
1/16/201545.3346.0645.3345.991,025,919
1/15/201546.0146.2645.2545.43798,094
1/14/201546.0246.4645.5246.011,244,912
1/13/201546.9847.5445.3146.141,447,147
1/12/201546.9947.0246.3646.75700,262
1/9/201547.3847.5646.9047.041,275,474
1/8/201547.1547.7146.9047.261,750,565
1/7/201547.7847.8846.1946.651,172,489
1/6/201547.2047.6446.4147.041,683,766
1/5/201546.6947.9346.6747.141,239,743
1/2/201547.2747.4946.5047.30930,453
12/31/201447.4947.7246.7346.81839,507
12/30/201447.8548.0947.2447.26732,643
12/29/201448.0748.3747.8647.91689,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center