$16.76 -0.35 (%) Rackspace Hosting Inc - NYSE

Feb. 11, 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
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
12/2/201529.2230.3629.1629.933,445,825
12/1/201529.4130.0529.0029.224,778,139
11/30/201527.7729.0227.7428.628,989,785
11/27/201527.5728.0027.3527.701,572,614
11/25/201525.8328.1625.8327.633,892,725
11/24/201525.4425.9425.1125.782,623,002
11/23/201526.0026.4325.4125.662,949,709
11/20/201525.8026.4025.6426.162,995,120
11/19/201527.3427.3725.1225.673,596,047
11/18/201526.3027.3826.2427.342,119,338
11/17/201527.2327.2926.0726.172,985,559
11/16/201527.0627.9126.9127.182,331,533
11/13/201528.8328.9026.8426.933,627,626
11/12/201528.9229.6028.6528.981,828,942
11/11/201530.3030.4029.0129.052,629,163
11/10/201529.5532.1428.7530.3311,406,225
11/9/201528.2128.2426.9727.093,957,468
11/6/201527.4228.3927.3128.283,044,284
11/5/201527.6227.9127.0327.311,290,866
11/4/201527.2427.9327.0627.761,300,577
11/3/201527.5527.8327.1527.242,740,187
11/2/201526.5328.2926.5327.663,954,580
10/30/201526.1326.3325.7225.851,396,053
10/29/201526.0126.3625.9026.071,364,845
10/28/201526.1826.4125.7226.131,735,872
10/27/201526.1026.3425.5126.151,651,046
10/26/201525.0126.2325.0026.151,539,794
10/23/201525.5125.8825.0025.011,963,136
10/22/201524.8125.5824.6725.181,247,294
10/21/201525.5825.7624.5224.581,358,004
10/20/201526.4526.5325.4325.531,400,287
10/19/201525.4826.5125.3726.471,595,956
10/16/201526.0026.0925.2725.551,461,153
10/15/201525.7926.1325.3225.901,524,569
10/14/201526.4626.5125.5625.721,280,506
10/13/201526.5926.7326.1026.483,104,356
10/12/201527.0627.1426.0626.731,900,698
10/9/201526.1227.1126.1227.072,276,166
10/8/201527.2327.4125.4626.062,599,813
10/7/201525.8727.2425.5927.225,099,602
10/6/201526.0426.3325.5425.743,056,070
10/5/201524.4826.2924.3525.874,440,463
10/2/201523.6524.7123.6524.274,986,674
10/1/201524.6024.9623.7224.032,710,236
9/30/201526.0526.1924.4624.684,407,881
9/29/201526.3526.6025.0625.191,999,207
9/28/201527.2327.2426.2426.311,128,440
9/25/201527.9628.1227.1227.341,306,155
9/24/201528.3728.4927.5127.711,514,912
9/23/201529.1429.1828.4528.56844,787
9/22/201529.4029.5128.6229.181,092,977
9/21/201530.0430.8129.7029.80920,204
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center