$31.60 +0.04 (%) Rackspace Hosting Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAX historical data

Date Open High Low Close Volume
9/26/201631.5731.6231.5331.561,554,145
9/23/201631.6931.7531.5631.562,850,375
9/22/201631.5431.7831.5331.714,892,643
9/21/201631.5031.5631.4931.553,673,407
9/20/201631.4731.5231.4731.514,923,964
9/19/201631.4631.4831.4631.473,014,979
9/16/201631.4831.4831.4131.445,317,793
9/15/201631.4831.4931.4631.472,707,854
9/14/201631.4731.5031.4531.484,726,420
9/13/201631.5131.5231.4531.454,163,597
9/12/201631.4831.5431.4531.544,375,709
9/9/201631.4931.5331.4731.484,613,703
9/8/201631.4831.5031.4631.504,395,076
9/7/201631.4831.5031.4631.477,403,993
9/6/201631.4731.5231.4631.505,668,650
9/2/201631.5131.5231.4431.475,392,898
9/1/201631.4631.5231.4631.476,910,896
8/31/201631.5031.5031.4531.455,603,653
8/30/201631.4531.5431.4531.467,619,107
8/29/201631.6231.6231.4531.4610,399,980
8/26/201631.5031.6231.4031.5038,577,673
8/25/201627.4930.4127.4930.194,364,781
8/24/201627.6028.7427.4427.551,984,081
8/23/201627.6428.3527.4127.712,080,257
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center