Rackspace Technology, Inc.RXTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.63 | $0.63 | $0.55 | $0.56 | 3.14M |
| 1/30/2026 | $0.63 | $0.64 | $0.61 | $0.61 | 1.51M |
| 1/29/2026 | $0.71 | $0.73 | $0.61 | $0.63 | 2.97M |
| 1/28/2026 | $0.75 | $0.77 | $0.70 | $0.71 | 1.69M |
| 1/27/2026 | $0.77 | $0.79 | $0.73 | $0.74 | 1.98M |
| 1/26/2026 | $0.81 | $0.81 | $0.75 | $0.76 | 1.82M |
| 1/23/2026 | $0.83 | $0.84 | $0.79 | $0.80 | 2.15M |
| 1/22/2026 | $0.87 | $0.88 | $0.82 | $0.83 | 1.82M |
| 1/21/2026 | $0.93 | $0.94 | $0.84 | $0.84 | 2.23M |
| 1/20/2026 | $0.98 | $1.00 | $0.91 | $0.91 | 1.26M |
| 1/16/2026 | $0.98 | $1.00 | $0.97 | $0.97 | 688,903 |
| 1/15/2026 | $1.01 | $1.02 | $0.98 | $0.99 | 640,342 |
| 1/14/2026 | $0.98 | $1.02 | $0.97 | $1.01 | 823,134 |
| 1/13/2026 | $1.03 | $1.03 | $0.96 | $0.97 | 1.42M |
| 1/12/2026 | $1.00 | $1.05 | $1.00 | $1.03 | 877,400 |
| 1/9/2026 | $1.04 | $1.04 | $0.98 | $1.00 | 585,209 |
| 1/8/2026 | $1.01 | $1.04 | $1.00 | $1.02 | 878,210 |
| 1/7/2026 | $1.02 | $1.02 | $0.99 | $1.00 | 734,208 |
| 1/6/2026 | $1.01 | $1.06 | $1.00 | $1.03 | 936,092 |
| 1/5/2026 | $1.00 | $1.05 | $0.98 | $1.00 | 1.14M |
| 1/2/2026 | $0.98 | $1.02 | $0.96 | $0.97 | 909,066 |
| 12/31/2025 | $0.99 | $0.99 | $0.97 | $0.97 | 1.03M |
| 12/30/2025 | $0.98 | $1.01 | $0.96 | $0.99 | 841,392 |
| 12/29/2025 | $0.98 | $1.00 | $0.96 | $0.99 | 795,316 |
| 12/26/2025 | $0.99 | $1.00 | $0.96 | $0.99 | 775,207 |
| 12/24/2025 | $1.01 | $1.02 | $0.96 | $0.99 | 1.73M |
| 12/23/2025 | $1.09 | $1.09 | $1.00 | $1.02 | 2.11M |
| 12/22/2025 | $1.03 | $1.08 | $1.03 | $1.05 | 826,940 |
| 12/19/2025 | $1.03 | $1.05 | $1.02 | $1.03 | 1.21M |
| 12/18/2025 | $1.06 | $1.09 | $1.03 | $1.03 | 615,533 |
| 12/17/2025 | $1.06 | $1.09 | $1.03 | $1.04 | 1.07M |
| 12/16/2025 | $1.04 | $1.09 | $1.04 | $1.07 | 1.17M |
| 12/15/2025 | $1.12 | $1.14 | $1.05 | $1.06 | 1.43M |
| 12/12/2025 | $1.13 | $1.20 | $1.12 | $1.13 | 1.14M |
| 12/11/2025 | $1.19 | $1.19 | $1.08 | $1.13 | 1.49M |
| 12/10/2025 | $1.09 | $1.21 | $1.09 | $1.20 | 3.19M |
| 12/9/2025 | $1.03 | $1.09 | $1.03 | $1.07 | 1.51M |
| 12/8/2025 | $1.03 | $1.05 | $0.99 | $1.04 | 1.45M |
| 12/5/2025 | $1.05 | $1.05 | $1.01 | $1.02 | 545,272 |
| 12/4/2025 | $1.03 | $1.04 | $1.01 | $1.03 | 923,033 |
| 12/3/2025 | $0.99 | $1.05 | $0.99 | $1.03 | 1.78M |
| 12/2/2025 | $1.01 | $1.03 | $0.97 | $0.99 | 1.52M |
| 12/1/2025 | $1.04 | $1.04 | $1.00 | $1.02 | 977,849 |
| 11/28/2025 | $1.05 | $1.08 | $1.03 | $1.06 | 723,600 |
| 11/26/2025 | $1.02 | $1.05 | $1.02 | $1.03 | 820,800 |
| 11/25/2025 | $1.02 | $1.06 | $1.01 | $1.04 | 1.28M |
| 11/24/2025 | $1.06 | $1.07 | $1.00 | $1.01 | 2.18M |
| 11/21/2025 | $1.00 | $1.07 | $1.00 | $1.06 | 994,306 |
| 11/20/2025 | $1.08 | $1.10 | $1.00 | $1.01 | 1.33M |
| 11/19/2025 | $1.14 | $1.14 | $1.05 | $1.05 | 1.11M |
| 11/18/2025 | $1.11 | $1.13 | $1.07 | $1.11 | 1.04M |
| 11/17/2025 | $1.16 | $1.16 | $1.11 | $1.12 | 849,547 |
| 11/14/2025 | $1.13 | $1.16 | $1.11 | $1.14 | 819,200 |
| 11/13/2025 | $1.17 | $1.21 | $1.14 | $1.15 | 1.86M |
| 11/12/2025 | $1.22 | $1.23 | $1.17 | $1.19 | 986,901 |
| 11/11/2025 | $1.19 | $1.21 | $1.16 | $1.18 | 968,198 |
| 11/10/2025 | $1.31 | $1.32 | $1.20 | $1.21 | 763,640 |
| 11/7/2025 | $1.39 | $1.39 | $1.19 | $1.24 | 2.23M |
| 11/6/2025 | $1.53 | $1.54 | $1.45 | $1.46 | 646,100 |
| 11/5/2025 | $1.51 | $1.56 | $1.50 | $1.55 | 645,232 |