Rackspace Hosting Inc $30.37

up +0.09


23/4/2014 02:22 PM  |  NYSE : RAX  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAX historical data

Date Open High Low Close Volume
4/22/201431.0631.3330.2530.283,114,730
4/21/201431.5431.5430.9831.321,124,680
4/17/201432.0832.0831.3131.491,251,700
4/16/201431.8532.1831.1831.921,612,040
4/15/201431.1231.4629.8431.442,819,770
4/14/201431.6032.0430.7731.042,331,220
4/11/201432.1532.6631.3231.612,204,490
4/10/201433.1433.4332.0732.401,665,960
4/9/201433.6633.8132.4033.462,335,580
4/8/201432.6634.2132.4633.712,777,840
4/7/201432.1432.8831.5232.452,847,460
4/4/201432.2033.8231.6332.474,731,750
4/3/201431.8032.4231.3731.691,561,920
4/2/201432.3532.6731.2531.762,778,190
4/1/201432.8733.3831.9132.292,548,280
3/31/201431.6032.9131.4532.822,478,460
3/28/201431.3932.1031.0631.262,245,920
3/27/201432.0332.7230.8431.282,973,730
3/26/201433.8934.1531.7832.173,744,140
3/25/201434.5135.7033.0033.867,723,270
3/24/201433.0833.3632.2732.722,149,490
3/21/201434.0534.1832.9533.013,366,090
3/20/201434.5234.6033.6533.941,993,810
3/19/201435.1935.5334.5334.601,020,460
3/18/201434.8235.7434.7635.211,195,630
3/17/201434.7034.9134.2234.75853,976
3/14/201434.2035.1034.0034.46990,182
3/13/201436.4836.4833.9534.323,482,400
3/12/201435.2836.7135.1936.401,224,300
3/11/201437.4837.4835.7735.832,137,840
3/10/201438.4538.5136.9237.461,536,290
3/7/201438.0038.7037.5138.652,021,640
3/6/201437.6938.4937.4037.891,508,570
3/5/201437.5038.2537.2837.611,093,340
3/4/201437.1638.0037.1537.761,594,280
3/3/201436.0736.8835.7236.701,275,440
2/28/201438.0038.1036.0936.772,799,500
2/27/201436.8038.1536.7238.002,274,490
2/26/201435.8536.9935.6836.952,283,700
2/25/201434.6537.3834.5335.727,714,120
2/24/201433.4834.6033.4734.551,810,680
2/21/201434.6134.6833.2233.483,704,500
2/20/201434.9035.0034.5034.601,521,200
2/19/201434.8336.0034.7734.873,827,480
2/18/201433.8335.0133.8234.974,903,850
2/14/201432.8033.8932.3933.815,007,820
2/13/201431.2432.6531.2432.535,979,990
2/12/201432.9032.9130.9631.4914,771,600
2/11/201436.0037.3032.6432.6524,833,200
2/10/201439.5040.9739.4540.367,900,130
2/7/201438.4139.8237.9239.513,430,430
2/6/201437.2338.0637.1537.701,719,940
2/5/201435.8237.1135.5937.002,015,620
2/4/201435.6036.5235.3036.221,834,080
2/3/201436.2136.4034.5935.263,163,660
1/31/201435.8837.0635.6536.411,560,050
1/30/201436.1436.7836.0836.531,121,970
1/29/201436.8536.8835.5635.821,624,270
1/28/201435.9237.5835.8637.321,513,550
1/27/201437.2837.2935.2135.841,616,130
1/24/201436.9537.2636.2637.131,642,990
1/23/201437.5437.8737.1037.401,234,150
1/22/201438.0038.0936.3837.722,524,130
1/21/201438.4638.7537.2838.132,493,870
1/17/201438.1738.6237.5138.221,793,920
1/16/201437.6538.4137.4038.221,500,870
1/15/201436.1138.0836.0837.853,731,340
1/14/201436.0936.5235.8335.952,075,920
1/13/201436.5236.7035.6835.832,281,770
1/10/201436.1836.6035.8436.592,148,500
1/9/201437.4237.6035.7236.162,815,280
1/8/201438.0438.1737.3437.381,512,860
1/7/201436.9738.3136.5938.051,821,830
1/6/201437.4137.5436.3936.731,838,870
1/3/201437.7538.8937.4037.552,438,880
1/2/201438.9839.1237.5537.662,269,860
12/31/201338.2539.1938.2139.131,765,580
12/30/201338.2938.4537.6038.231,474,570
12/27/201338.5038.8538.2738.29904,116
12/26/201338.3438.8138.2138.511,473,760
12/24/201338.1538.5037.7738.36750,928
12/23/201337.3838.0737.0938.031,671,280
12/20/201335.9737.1335.8737.082,869,400
12/19/201337.3237.5235.7335.942,684,780
12/18/201337.1437.6536.1537.613,734,480
12/17/201334.8337.2134.6037.154,344,220
12/16/201335.0835.5134.5034.831,826,710
12/13/201335.3935.4634.5934.922,464,990
12/12/201333.6336.2033.6335.155,989,480
12/11/201333.3034.4333.3033.654,152,220
12/10/201333.2533.6933.0433.192,105,890
12/9/201333.3933.8832.6233.254,301,540
12/6/201334.8935.0533.4033.612,956,450
12/5/201334.4834.9334.1234.763,009,990
12/4/201335.3435.7233.9034.524,336,960
12/3/201335.4036.8834.0335.5210,525,300
12/2/201339.3540.5037.4337.504,681,420
11/29/201337.2138.4537.0138.211,854,580
11/27/201337.1537.2836.8437.082,571,410
11/26/201337.1337.4936.8436.933,131,690
Trading Center