$24.00 -0.14 (%) Rackspace Hosting Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 02:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAX historical data

Date Open High Low Close Volume
4/27/201624.0324.8223.8824.132,312,561
4/26/201624.1724.3423.6724.182,919,463
4/25/201625.2025.5224.0624.142,506,508
4/22/201624.9825.9524.7925.332,272,314
4/21/201624.6425.4424.4625.122,137,100
4/20/201624.3724.7724.1124.591,515,992
4/19/201624.4224.9023.9124.252,094,552
4/18/201623.8124.4923.6424.311,827,119
4/15/201624.3724.7023.8723.972,333,467
4/14/201624.8024.9523.7724.331,997,069
4/13/201624.0624.8923.8024.761,823,834
4/12/201623.9024.3923.6924.021,804,278
4/11/201624.3224.9023.8323.841,673,220
4/8/201624.1124.8223.6924.052,628,651
4/7/201623.6525.5023.6023.864,061,000
4/6/201622.4623.8622.3823.654,482,415
4/5/201621.5922.5121.4522.182,482,655
4/4/201621.7122.2921.4721.901,930,038
4/1/201621.3121.7821.2421.732,518,170
3/31/201620.2521.7020.2521.592,488,875
3/30/201620.7021.6320.3821.044,090,003
3/29/201620.2020.8219.9020.581,412,486
3/28/201620.2120.4519.8220.351,110,697
3/24/201619.8020.3119.6520.121,486,230
3/23/201620.6720.9719.9719.991,400,568
3/22/201620.7421.0920.3720.691,085,524
3/21/201620.1720.9720.0420.891,713,698
3/18/201620.6621.0519.9320.213,090,445
3/17/201620.4120.9820.3020.721,396,763
3/16/201619.8620.7519.7420.281,814,883
3/15/201620.4920.5619.8420.241,569,331
3/14/201621.0521.6320.6720.711,343,027
3/11/201619.9021.3119.6121.152,488,968
3/10/201621.1421.4619.0719.753,406,766
3/9/201621.1921.2620.5021.051,314,915
3/8/201622.2422.3720.8720.942,140,781
3/7/201622.0322.9121.8222.452,079,083
3/4/201623.3623.7921.7822.152,979,027
3/3/201622.5923.4522.5023.362,405,648
3/2/201621.8122.8321.6322.652,350,461
3/1/201621.7521.9421.0521.851,872,240
2/29/201621.3222.0421.0521.532,595,682
2/26/201620.0421.9819.9821.453,509,301
2/25/201619.5119.9619.1419.841,702,996
2/24/201619.3419.8618.5019.422,941,500
2/23/201620.0820.3919.2019.673,844,384
2/22/201620.3020.7419.9820.192,684,874
2/19/201620.8821.3219.9320.034,124,787
2/18/201618.7721.2518.6721.166,077,091
2/17/201615.2619.1215.0518.7115,105,723
2/16/201617.9318.5917.4618.173,925,722
2/12/201616.9017.7716.7217.631,448,684
2/11/201616.6917.2216.3816.761,871,025
2/10/201616.9917.7116.8717.111,787,219
2/9/201618.2018.4716.6516.821,906,603
2/8/201619.5219.6017.5618.512,638,883
2/5/201620.8920.9519.5619.942,489,074
2/4/201619.8921.1519.6721.091,948,686
2/3/201620.0020.1718.9619.951,640,348
2/2/201620.5220.6119.7619.801,790,562
2/1/201619.8920.9119.5720.742,170,499
1/29/201619.6120.8719.5520.212,391,743
1/28/201619.5519.8819.1819.531,870,484
1/27/201619.3419.5619.1119.222,464,185
1/26/201619.0919.5718.9219.471,366,424
1/25/201619.2319.2918.8118.991,575,601
1/22/201619.2619.6018.8919.421,433,967
1/21/201618.5519.4518.4118.812,064,286
1/20/201617.9518.7417.2218.492,383,098
1/19/201619.0319.1318.0718.321,388,855
1/15/201619.5619.5818.0018.842,539,616
1/14/201619.5220.5619.0620.311,833,362
1/13/201620.3420.9619.1319.482,641,760
1/12/201621.2021.3019.7220.232,829,017
1/11/201622.9123.0220.5820.952,620,523
1/8/201623.3123.5722.7622.832,537,887
1/7/201623.2223.6322.9123.162,169,531
1/6/201625.0825.5223.1523.722,814,524
1/5/201625.3325.7625.0325.571,602,117
1/4/201624.9925.2724.2925.082,024,276
12/31/201525.1125.6625.1025.321,028,382
12/30/201525.9926.0525.0825.241,029,452
12/29/201526.3826.4525.8026.051,097,153
12/28/201526.0926.5826.0626.321,122,477
12/24/201526.2626.4626.0626.12449,655
12/23/201525.4826.4625.3826.331,168,439
12/22/201525.1125.5024.9625.42896,639
12/21/201524.7625.1623.9725.052,606,167
12/18/201524.7225.0524.5024.915,073,671
12/17/201525.6025.7224.7924.881,762,676
12/16/201524.9025.6324.6525.492,009,928
12/15/201525.0425.2524.6524.732,139,615
12/14/201525.5125.7224.5124.803,294,496
12/11/201526.5026.6225.4325.482,511,709
12/10/201527.3727.6426.7226.742,298,877
12/9/201527.9028.4527.3127.331,739,965
12/8/201527.8228.2527.6127.911,846,572
12/7/201528.1128.2427.6328.072,134,905
12/4/201529.7029.7528.1228.232,386,004
12/3/201529.9330.1029.3529.712,636,867
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center