Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.300
+0.045 (3.59%)
At close: May 12, 2025, 4:00 PM
1.300
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.32 | 1.40 | 1.27 | 1.29 | - | 2.79% | 1,424,692 |
| May 9, 2025 | 1.47 | 1.52 | 1.25 | 1.26 | 1.26 | -12.85% | 1,630,649 |
| May 8, 2025 | 1.46 | 1.54 | 1.43 | 1.44 | 1.44 | 0.70% | 1,065,050 |
| May 7, 2025 | 1.41 | 1.49 | 1.38 | 1.43 | 1.43 | 3.62% | 1,059,074 |
| May 6, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 376,238 |
| May 5, 2025 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 529,223 |
| May 2, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 634,014 |
| May 1, 2025 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 487,615 |
| Apr 30, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | -2.16% | 457,427 |
| Apr 29, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 560,035 |
| Apr 28, 2025 | 1.41 | 1.42 | 1.32 | 1.36 | 1.36 | -1.45% | 644,875 |
| Apr 25, 2025 | 1.37 | 1.38 | 1.28 | 1.38 | 1.38 | -0.72% | 582,268 |
| Apr 24, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 650,618 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | 2.99% | 737,140 |
| Apr 22, 2025 | 1.31 | 1.37 | 1.28 | 1.34 | 1.34 | 5.51% | 846,277 |
| Apr 21, 2025 | 1.30 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 285,127 |
| Apr 17, 2025 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | 3.13% | 792,801 |
| Apr 16, 2025 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | -3.03% | 827,492 |
| Apr 15, 2025 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | -1.49% | 1,016,617 |
| Apr 14, 2025 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -2.19% | 748,956 |
| Apr 11, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 931,107 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -8.22% | 816,255 |
| Apr 9, 2025 | 1.37 | 1.51 | 1.30 | 1.46 | 1.46 | 8.15% | 1,742,597 |
| Apr 8, 2025 | 1.46 | 1.51 | 1.33 | 1.35 | 1.35 | -4.59% | 918,372 |
| Apr 7, 2025 | 1.39 | 1.51 | 1.34 | 1.42 | 1.42 | -2.08% | 862,767 |
| Apr 4, 2025 | 1.50 | 1.55 | 1.37 | 1.45 | 1.45 | -6.77% | 968,122 |
| Apr 3, 2025 | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -10.40% | 873,326 |
| Apr 2, 2025 | 1.64 | 1.77 | 1.63 | 1.73 | 1.73 | 3.59% | 823,356 |
| Apr 1, 2025 | 1.69 | 1.73 | 1.63 | 1.67 | 1.67 | -1.18% | 606,236 |
| Mar 31, 2025 | 1.64 | 1.74 | 1.56 | 1.69 | 1.69 | 2.42% | 1,057,981 |
| Mar 28, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -5.71% | 703,293 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 640,253 |
| Mar 26, 2025 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | -1.12% | 778,166 |
| Mar 25, 2025 | 1.90 | 1.92 | 1.76 | 1.78 | 1.78 | -5.82% | 860,013 |
| Mar 24, 2025 | 1.90 | 1.93 | 1.86 | 1.89 | 1.89 | 1.07% | 666,680 |
| Mar 21, 2025 | 1.82 | 1.89 | 1.79 | 1.87 | 1.87 | - | 715,470 |
| Mar 20, 2025 | 1.79 | 1.90 | 1.78 | 1.87 | 1.87 | - | 894,336 |
| Mar 19, 2025 | 1.89 | 1.89 | 1.75 | 1.87 | 1.87 | 1.08% | 3,816,359 |
| Mar 18, 2025 | 1.95 | 1.99 | 1.83 | 1.85 | 1.85 | -5.13% | 1,419,335 |
| Mar 17, 2025 | 2.09 | 2.15 | 1.94 | 1.95 | 1.95 | -7.14% | 1,684,246 |
| Mar 14, 2025 | 2.07 | 2.13 | 2.04 | 2.10 | 2.10 | 3.96% | 400,375 |
| Mar 13, 2025 | 2.09 | 2.11 | 1.99 | 2.02 | 2.02 | -3.35% | 595,087 |
| Mar 12, 2025 | 2.00 | 2.15 | 2.00 | 2.09 | 2.09 | 6.09% | 674,198 |
| Mar 11, 2025 | 2.06 | 2.09 | 1.91 | 1.97 | 1.97 | -4.37% | 1,254,102 |
| Mar 10, 2025 | 2.14 | 2.16 | 2.02 | 2.06 | 2.06 | -5.94% | 1,006,878 |
| Mar 7, 2025 | 2.22 | 2.27 | 2.06 | 2.19 | 2.19 | -1.35% | 1,020,427 |
| Mar 6, 2025 | 2.34 | 2.37 | 2.21 | 2.22 | 2.22 | -7.88% | 969,730 |
| Mar 5, 2025 | 2.39 | 2.43 | 2.33 | 2.41 | 2.41 | 1.69% | 556,349 |
| Mar 4, 2025 | 2.32 | 2.43 | 2.25 | 2.37 | 2.37 | - | 1,122,314 |
| Mar 3, 2025 | 2.37 | 2.47 | 2.30 | 2.37 | 2.37 | - | 1,530,039 |