$50.75 +0.10 (%) Rackspace Hosting Inc - NYSE

Mar. 3, 2015 | 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
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
12/26/201447.9948.4847.9248.01466,291
12/24/201447.9648.4847.8048.24571,446
12/23/201447.8848.0447.6847.79717,006
12/22/201447.5547.9447.3447.80873,243
12/19/201447.3347.6646.8647.441,805,067
12/18/201447.0747.5146.9447.161,400,081
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center