$55.39 +0.75 (%) Rackspace Hosting Inc - NYSE

Apr. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center