Rackspace Technology Inc. (RXT)
NASDAQ: RXT
· Real-Time Price · USD
1.39
-0.03 (-2.11%)
At close: Sep 26, 2025, 3:59 PM
1.41
1.42%
After-hours: Sep 26, 2025, 07:28 PM EDT
RXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 539,607 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.41 | 1.42 | 1.42 | -6.58% | 1,049,300 |
| Sep 24, 2025 | 1.46 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 879,826 |
| Sep 23, 2025 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 797,216 |
| Sep 22, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.00% | 402,922 |
| Sep 19, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 1,652,433 |
| Sep 18, 2025 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | 2.78% | 798,819 |
| Sep 17, 2025 | 1.35 | 1.46 | 1.33 | 1.44 | 1.44 | 6.67% | 3,181,624 |
| Sep 16, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 1,350,317 |
| Sep 15, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -5.52% | 1,795,446 |
| Sep 12, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 609,900 |
| Sep 11, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 5.67% | 1,095,700 |
| Sep 10, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | 0.00% | 980,132 |
| Sep 9, 2025 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 948,261 |
| Sep 8, 2025 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | 3.57% | 958,802 |
| Sep 5, 2025 | 1.33 | 1.41 | 1.31 | 1.40 | 1.40 | 7.69% | 1,437,200 |
| 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 |