Rackspace Technology Inc. (RXT)
NASDAQ: RXT
· Real-Time Price · USD
1.20
0.03 (2.56%)
At close: Aug 18, 2025, 3:59 PM
1.20
0.00%
After-hours: Aug 18, 2025, 07:54 PM EDT
RXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 444,182 |
| 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 |
| Aug 7, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 754,300 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 347,707 |
| Aug 5, 2025 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 924,600 |
| Aug 4, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 3.39% | 565,800 |
| Aug 1, 2025 | 1.18 | 1.26 | 1.15 | 1.18 | 1.18 | -2.48% | 1,092,209 |
| Jul 31, 2025 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 787,441 |
| Jul 30, 2025 | 1.27 | 1.31 | 1.21 | 1.23 | 1.23 | -3.91% | 564,086 |
| Jul 29, 2025 | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -3.03% | 1,266,200 |
| Jul 28, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 453,182 |
| Jul 25, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | -1.48% | 1,187,400 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -10.00% | 549,900 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.18 | 1.50 | 1.50 | 1.35% | 1,007,709 |
| Jul 22, 2025 | 1.41 | 1.50 | 1.39 | 1.48 | 1.48 | 4.23% | 856,900 |