Rackspace Technology Inc. (RXT)
1.65
-0.10 (-5.71%)
At close: Mar 28, 2025, 3:59 PM
1.65
0.30%
After-hours: Mar 28, 2025, 05:50 PM EDT
RXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | -0.10 | -5.71% | 703,248 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | -0.01 | -0.57% | 640,300 |
| Mar 26, 2025 | 1.77 | 1.80 | 1.70 | 1.76 | -0.02 | -1.12% | 778,166 |
| Mar 25, 2025 | 1.90 | 1.92 | 1.76 | 1.78 | -0.11 | -5.82% | 860,013 |
| Mar 24, 2025 | 1.90 | 1.93 | 1.86 | 1.89 | 0.02 | 1.07% | 666,700 |
| Mar 21, 2025 | 1.82 | 1.89 | 1.79 | 1.87 | 0.00 | 0.00% | 715,470 |
| Mar 20, 2025 | 1.79 | 1.90 | 1.78 | 1.87 | 0.00 | 0.00% | 894,336 |
| Mar 19, 2025 | 1.89 | 1.89 | 1.75 | 1.87 | 0.02 | 1.08% | 3,816,400 |
| Mar 18, 2025 | 1.95 | 1.99 | 1.83 | 1.85 | -0.10 | -5.13% | 1,419,335 |
| Mar 17, 2025 | 2.09 | 2.15 | 1.94 | 1.95 | -0.15 | -7.14% | 1,684,246 |
| Mar 14, 2025 | 2.07 | 2.13 | 2.04 | 2.10 | 0.08 | 3.96% | 400,375 |
| Mar 13, 2025 | 2.09 | 2.11 | 1.99 | 2.02 | -0.07 | -3.35% | 595,100 |
| Mar 12, 2025 | 2.00 | 2.15 | 2.00 | 2.09 | 0.12 | 6.09% | 674,200 |
| Mar 11, 2025 | 2.06 | 2.09 | 1.91 | 1.97 | -0.09 | -4.37% | 1,254,102 |
| Mar 10, 2025 | 2.14 | 2.16 | 2.02 | 2.06 | -0.13 | -5.94% | 1,006,944 |
| Mar 7, 2025 | 2.22 | 2.27 | 2.06 | 2.19 | -0.03 | -1.35% | 1,020,427 |
| Mar 6, 2025 | 2.34 | 2.37 | 2.21 | 2.22 | -0.19 | -7.88% | 969,730 |
| Mar 5, 2025 | 2.39 | 2.43 | 2.33 | 2.41 | 0.04 | 1.69% | 556,349 |
| Mar 4, 2025 | 2.32 | 2.43 | 2.25 | 2.37 | 0.00 | 0.00% | 1,122,314 |
| Mar 3, 2025 | 2.37 | 2.47 | 2.30 | 2.37 | 0.00 | 0.00% | 1,530,039 |
| Feb 28, 2025 | 2.39 | 2.40 | 2.29 | 2.37 | -0.04 | -1.66% | 1,250,600 |
| Feb 27, 2025 | 2.63 | 2.67 | 2.40 | 2.41 | -0.21 | -8.02% | 1,004,600 |
| Feb 26, 2025 | 2.55 | 2.68 | 2.53 | 2.62 | 0.04 | 1.55% | 1,099,940 |
| Feb 25, 2025 | 2.57 | 2.71 | 2.55 | 2.58 | -0.05 | -1.90% | 1,026,600 |
| Feb 24, 2025 | 2.89 | 2.89 | 2.53 | 2.63 | -0.27 | -9.31% | 1,000,206 |
| Feb 21, 2025 | 2.90 | 3.03 | 2.88 | 2.90 | 0.02 | 0.69% | 2,088,800 |
| Feb 20, 2025 | 2.91 | 2.92 | 2.76 | 2.88 | -0.02 | -0.69% | 836,818 |
| Feb 19, 2025 | 2.92 | 2.97 | 2.87 | 2.90 | -0.05 | -1.69% | 597,819 |
| Feb 18, 2025 | 2.93 | 2.97 | 2.85 | 2.95 | 0.08 | 2.79% | 464,068 |
| Feb 14, 2025 | 2.95 | 2.95 | 2.83 | 2.87 | -0.09 | -3.04% | 428,200 |
| Feb 13, 2025 | 2.88 | 2.97 | 2.87 | 2.96 | 0.08 | 2.78% | 436,437 |
| Feb 12, 2025 | 2.86 | 2.90 | 2.79 | 2.88 | -0.01 | -0.35% | 723,068 |
| Feb 11, 2025 | 2.84 | 2.96 | 2.83 | 2.89 | -0.06 | -2.03% | 556,521 |
| Feb 10, 2025 | 2.98 | 3.03 | 2.91 | 2.95 | -0.01 | -0.34% | 777,207 |
| Feb 7, 2025 | 2.92 | 2.98 | 2.86 | 2.96 | 0.06 | 2.07% | 1,027,759 |
| Feb 6, 2025 | 2.93 | 2.93 | 2.83 | 2.90 | 0.00 | 0.00% | 455,480 |
| Feb 5, 2025 | 2.87 | 2.96 | 2.85 | 2.90 | 0.04 | 1.40% | 1,196,543 |
| Feb 4, 2025 | 2.68 | 2.89 | 2.66 | 2.86 | 0.19 | 7.12% | 1,021,242 |
| Feb 3, 2025 | 2.49 | 2.71 | 2.42 | 2.67 | 0.04 | 1.52% | 1,067,243 |
| Jan 31, 2025 | 2.41 | 2.65 | 2.35 | 2.63 | 0.25 | 10.50% | 1,700,319 |
| Jan 30, 2025 | 2.36 | 2.52 | 2.35 | 2.38 | 0.01 | 0.42% | 866,500 |
| Jan 29, 2025 | 2.35 | 2.38 | 2.26 | 2.37 | 0.01 | 0.42% | 1,353,600 |
| Jan 28, 2025 | 2.34 | 2.42 | 2.30 | 2.36 | -0.01 | -0.42% | 684,502 |
| Jan 27, 2025 | 2.55 | 2.58 | 2.34 | 2.37 | -0.30 | -11.24% | 1,128,857 |
| Jan 24, 2025 | 2.57 | 2.75 | 2.57 | 2.67 | 0.10 | 3.89% | 1,013,300 |
| Jan 23, 2025 | 2.40 | 2.58 | 2.38 | 2.57 | 0.15 | 6.20% | 820,235 |
| Jan 22, 2025 | 2.45 | 2.50 | 2.40 | 2.42 | -0.03 | -1.22% | 436,271 |
| Jan 21, 2025 | 2.47 | 2.52 | 2.40 | 2.45 | -0.02 | -0.81% | 484,214 |
| Jan 17, 2025 | 2.40 | 2.53 | 2.35 | 2.47 | 0.08 | 3.35% | 904,900 |
| Jan 16, 2025 | 2.38 | 2.41 | 2.31 | 2.39 | 0.01 | 0.42% | 477,100 |