$27.71 +0.20 (%) Rackspace Hosting Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/22/201627.4628.0326.8027.511,560,558
8/19/201628.0128.0127.2927.601,754,359
8/18/201628.2328.3927.7127.771,846,566
8/17/201628.7028.7627.8828.171,600,932
8/16/201628.9829.2028.6228.721,207,430
8/15/201629.4029.7929.1329.171,383,331
8/12/201629.9030.0529.2329.251,708,559
8/11/201629.6730.2829.5030.011,413,104
8/10/201630.6030.6029.6729.681,951,250
8/9/201628.5331.3028.4030.665,807,571
8/8/201629.1829.4628.4028.613,305,113
8/5/201630.5031.5328.7829.2712,005,203
8/4/201623.2526.5523.2026.553,966,910
8/3/201622.6823.2022.6023.161,559,040
8/2/201623.4623.4822.4622.691,327,439
8/1/201623.4523.7823.2623.54995,317
7/29/201623.1423.5022.8723.43910,844
7/28/201623.2323.4722.9723.23976,096
7/27/201623.4123.6223.1523.231,801,290
7/26/201623.2023.6223.1423.39979,089
7/25/201623.4023.4723.0623.20924,538
7/22/201623.2723.4622.9223.371,383,227
7/21/201623.8324.0323.1423.152,321,036
7/20/201623.7724.2523.5123.901,694,995
7/19/201623.8323.9923.4123.572,284,725
7/18/201623.1523.9422.8223.851,556,870
7/15/201623.2923.5522.9723.051,563,457
7/14/201623.0023.3522.9223.241,442,645
7/13/201623.0523.2422.5522.591,654,717
7/12/201622.3123.5722.1122.962,719,399
7/11/201621.7222.1921.6422.012,275,461
7/8/201621.0421.6320.8721.601,988,523
7/7/201620.2620.9620.2020.761,636,499
7/6/201619.9120.3719.8420.151,993,066
7/5/201620.8820.9119.8920.011,775,161
7/1/201620.8321.6620.8320.981,512,045
6/30/201620.9020.9820.4820.861,838,711
6/29/201621.1721.3720.7220.842,180,386
6/28/201621.1621.3421.0121.132,154,042
6/27/201621.5021.5020.4020.655,350,715
6/24/201621.8621.8721.3821.553,452,430
6/23/201622.5822.9622.2722.941,273,284
6/22/201622.5822.8122.3022.321,173,574
6/21/201622.8222.8422.3622.581,153,702
6/20/201622.7023.2922.4522.801,543,853
6/17/201622.4422.7522.1122.152,857,975
6/16/201622.4422.5421.7822.432,007,767
6/15/201622.7023.2722.5322.571,376,875
6/14/201622.7723.2322.4122.542,217,458
6/13/201622.9623.6122.7222.791,837,153
6/10/201624.1024.1023.0123.081,422,784
6/9/201624.7224.7524.2024.431,054,412
6/8/201625.1425.4824.8124.901,190,728
6/7/201624.9825.3124.6025.111,407,286
6/6/201624.6425.1324.2524.911,561,566
6/3/201624.9025.0024.1024.581,693,069
6/2/201624.9425.1624.5524.961,591,329
6/1/201624.8725.4024.4825.241,828,894
5/31/201624.9625.2224.7725.001,775,440
5/27/201624.4525.1824.4524.931,389,233
5/26/201624.9025.0224.2324.491,928,801
5/25/201624.6825.1224.5324.912,744,980
5/24/201623.7224.4923.6224.441,616,564
5/23/201623.4623.9823.2123.611,661,349
5/20/201622.5023.5522.4823.531,614,366
5/19/201622.2223.2222.2222.411,809,137
5/18/201622.8623.2622.2722.482,466,214
5/17/201622.9523.5522.7222.942,391,441
5/16/201622.8623.2622.7022.942,965,923
5/13/201622.7623.1722.4822.711,235,560
5/12/201623.5423.7322.1222.822,496,383
5/11/201623.2324.7323.0823.453,904,336
5/10/201621.3524.2420.4923.397,960,968
5/9/201622.1522.6321.8222.543,437,293
5/6/201621.6822.3421.5122.293,494,814
5/5/201622.8222.9921.8221.852,158,140
5/4/201622.5723.1122.3422.591,628,222
5/3/201622.8023.0722.2522.641,994,847
5/2/201622.9323.1222.4023.052,716,703
4/29/201623.6423.8622.6022.873,692,286
4/28/201624.1224.3723.4423.501,924,654
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center