Rackspace Technology Inc. (RXT)
NASDAQ: RXT
· Real-Time Price · USD
1.40
0.10 (7.69%)
At close: Sep 05, 2025, 3:59 PM
1.40
0.00%
After-hours: Sep 05, 2025, 07:39 PM EDT
RXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.33 | 1.41 | 1.31 | 1.40 | 1.40 | 7.69% | 1,432,979 |
| Sep 4, 2025 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | 0.00% | 818,570 |
| Sep 3, 2025 | 1.41 | 1.43 | 1.29 | 1.30 | 1.30 | -8.45% | 1,139,411 |
| Sep 2, 2025 | 1.22 | 1.42 | 1.22 | 1.42 | 1.42 | 12.70% | 1,789,900 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 753,935 |
| Aug 28, 2025 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 7.44% | 776,200 |
| Aug 27, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 467,800 |
| Aug 26, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 505,589 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -8.40% | 878,517 |
| Aug 22, 2025 | 1.19 | 1.33 | 1.17 | 1.31 | 1.31 | 11.97% | 1,824,398 |
| Aug 21, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 492,700 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.00% | 555,120 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 481,400 |
| Aug 18, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 446,100 |
| Aug 15, 2025 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 796,660 |
| Aug 14, 2025 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 528,203 |
| Aug 13, 2025 | 1.17 | 1.30 | 1.14 | 1.27 | 1.27 | 10.43% | 1,635,400 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.96% | 965,361 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.00% | 387,427 |
| Aug 8, 2025 | 1.12 | 1.25 | 1.12 | 1.21 | 1.21 | -4.72% | 1,207,800 |