Rackspace Technology Inc. Common Stockのデータ

Rackspace Technology Inc. Common Stockの基本情報

名前 Rackspace Technology Inc. Common Stock
ティッカー RXT
国 United States
上場年 2020.0
セクター Technology

Rackspace Technology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.76 24.62 25.0 25.14 1187700.0 25.14
2021-02-12 24.92 23.86 24.06 24.87 933500.0 24.87
2021-02-11 24.2 23.06 23.13 23.94 977200.0 23.94
2021-02-10 23.72 22.5 23.51 23.0 1402400.0 23.0
2021-02-09 23.32 22.02 22.35 22.9 1291800.0 22.9
2021-02-08 22.3 21.4 21.82 22.18 1643500.0 22.18
2021-02-05 23.08 21.71 22.0 22.26 1248000.0 22.26
2021-02-04 22.24 21.37 22.0 21.7 718100.0 21.7
2021-02-03 22.07 20.77 20.78 21.87 1197700.0 21.87
2021-02-02 22.15 20.32 21.85 20.86 2431200.0 20.86
2021-02-01 23.63 21.31 23.32 21.48 2274500.0 21.48
2021-01-29 24.73 22.55 22.89 23.11 2526700.0 23.11
2021-01-28 24.35 22.19 23.5 23.39 2663400.0 23.39
2021-01-27 24.91 22.0 22.31 24.36 5163500.0 24.36
2021-01-26 23.52 20.4 20.4 23.07 5404400.0 23.07
2021-01-25 20.0 18.86 19.06 19.92 1469200.0 19.92
2021-01-22 19.17 18.67 19.0 19.08 679600.0 19.08
2021-01-21 19.6 19.06 19.45 19.12 486400.0 19.12
2021-01-20 19.72 19.1 19.2 19.41 712000.0 19.41
2021-01-19 18.97 17.59 18.88 18.95 891500.0 18.95
2021-01-15 19.11 18.28 19.0 18.49 851700.0 18.49
2021-01-14 19.27 18.92 19.09 18.98 560300.0 18.98
2021-01-13 19.44 18.95 19.13 18.96 725100.0 18.96
2021-01-12 19.24 18.72 19.16 19.17 833300.0 19.17
2021-01-11 19.8 19.01 19.74 19.2 811000.0 19.2
2021-01-08 20.0 19.0 19.16 19.69 923900.0 19.69
2021-01-07 19.3 18.73 18.86 19.11 931200.0 19.11
2021-01-06 19.52 18.71 18.96 18.93 1249000.0 18.93
2021-01-05 19.55 18.86 19.02 19.04 646000.0 19.04
2021-01-04 19.39 18.5 19.1 19.09 890000.0 19.09
2020-12-31 20.16 19.0 20.08 19.06 1325700.0 19.06
2020-12-30 20.48 19.2 19.67 20.15 1326700.0 20.15
2020-12-29 20.99 19.62 19.79 19.74 1195300.0 19.74
2020-12-28 20.2 19.45 19.98 19.82 1080900.0 19.82
2020-12-24 20.25 19.75 20.0 19.87 331000.0 19.87
2020-12-23 20.32 19.66 19.8 19.95 1043100.0 19.95
2020-12-22 20.36 19.58 20.15 19.75 779400.0 19.75
2020-12-21 20.55 19.57 19.69 20.05 1023700.0 20.05
2020-12-18 20.46 19.75 20.3 20.07 1000700.0 20.07
2020-12-17 20.57 19.92 20.2 20.32 845400.0 20.32
2020-12-16 20.71 19.86 20.37 20.08 1210700.0 20.08
2020-12-15 20.75 19.5 20.67 20.24 1075700.0 20.24
2020-12-14 21.12 20.34 20.95 20.59 1564300.0 20.59
2020-12-11 21.15 19.75 19.75 20.84 1588000.0 20.84
2020-12-10 20.2 19.25 19.49 20.07 810700.0 20.07
2020-12-09 20.58 19.2 20.3 19.67 1969900.0 19.67
2020-12-08 20.72 18.59 18.69 20.36 6674300.0 20.36
2020-12-07 19.25 18.36 19.15 18.57 750700.0 18.57
2020-12-04 19.37 18.55 18.87 19.17 1381000.0 19.17
2020-12-03 18.88 17.95 18.02 18.81 2292600.0 18.81
2020-12-02 18.14 17.61 17.72 17.85 1143200.0 17.85
2020-12-01 18.3 17.44 17.9 17.75 1161800.0 17.75
2020-11-30 18.01 16.65 17.98 17.96 2690700.0 17.96
2020-11-27 17.92 17.01 17.11 17.7 960800.0 17.7
2020-11-25 17.14 16.53 16.72 17.08 561000.0 17.08
2020-11-24 17.29 16.44 17.15 16.65 1413000.0 16.65
2020-11-23 17.28 16.56 16.64 17.08 951600.0 17.08
2020-11-20 16.94 16.12 16.14 16.61 1148900.0 16.61
2020-11-19 16.29 15.75 15.85 16.17 730100.0 16.17
2020-11-18 16.28 15.62 16.15 15.83 981200.0 15.83
2020-11-17 16.14 15.44 15.81 16.06 1775300.0 16.06
2020-11-16 16.78 15.57 16.66 15.58 2278900.0 15.58
2020-11-13 17.21 16.39 17.21 16.46 1422600.0 16.46
2020-11-12 17.87 16.95 17.3 17.02 827500.0 17.02
2020-11-11 17.76 16.75 17.5 17.44 1673400.0 17.44
2020-11-10 18.02 17.3 17.8 17.6 1406400.0 17.6
2020-11-09 17.97 17.24 17.4 17.74 1197700.0 17.74
2020-11-06 17.24 16.77 17.13 17.16 639200.0 17.16
2020-11-05 17.31 16.76 16.85 17.08 560900.0 17.08
2020-11-04 17.0 16.43 16.89 16.56 483600.0 16.56
2020-11-03 16.72 16.29 16.36 16.63 545200.0 16.63
2020-11-02 16.28 15.75 16.01 16.24 593900.0 16.24
2020-10-30 16.42 15.63 16.13 15.75 601400.0 15.75
2020-10-29 16.29 15.83 16.22 16.17 698900.0 16.17
2020-10-28 16.15 15.46 15.9 16.14 1151500.0 16.14
2020-10-27 16.2 15.81 16.13 16.05 528000.0 16.05
2020-10-26 16.61 15.88 16.55 16.13 1031000.0 16.13
2020-10-23 16.92 16.42 16.9 16.72 737400.0 16.72
2020-10-22 17.11 16.56 16.96 16.72 1411700.0 16.72
2020-10-21 17.1 16.65 17.06 16.82 973900.0 16.82
2020-10-20 17.89 16.86 17.58 16.99 1059700.0 16.99
2020-10-19 18.04 17.37 17.88 17.48 617900.0 17.48
2020-10-16 18.14 17.69 18.07 17.76 470600.0 17.76
2020-10-15 18.09 17.43 17.61 18.04 546600.0 18.04
2020-10-14 18.47 17.58 18.41 17.66 1206000.0 17.66
2020-10-13 18.61 17.91 18.43 18.25 655100.0 18.25
2020-10-12 18.58 18.23 18.45 18.5 534400.0 18.5
2020-10-09 18.8 18.13 18.76 18.19 868400.0 18.19
2020-10-08 19.09 18.48 18.97 18.56 732300.0 18.56
2020-10-07 18.93 18.35 18.91 18.74 902600.0 18.74
2020-10-06 19.55 18.52 18.88 18.71 2333700.0 18.71
2020-10-05 19.05 18.65 18.88 18.87 993700.0 18.87
2020-10-02 19.07 18.35 18.44 18.74 778000.0 18.74
2020-10-01 19.64 18.58 19.5 19.01 1361100.0 19.01
2020-09-30 19.38 18.63 19.0 19.29 1644200.0 19.29
2020-09-29 19.12 18.09 18.09 18.89 2105200.0 18.89
2020-09-28 18.79 18.25 18.71 18.46 703600.0 18.46
2020-09-25 18.44 17.72 17.83 18.34 735800.0 18.34
2020-09-24 18.16 17.55 17.8 17.88 689400.0 17.88
2020-09-23 18.8 18.06 18.35 18.09 946600.0 18.09
2020-09-22 18.58 18.03 18.4 18.43 765900.0 18.43
2020-09-21 18.42 17.34 17.73 18.34 1150900.0 18.34
2020-09-18 18.78 17.8 18.48 18.24 6650900.0 18.24
2020-09-17 18.75 17.51 17.54 18.61 1316100.0 18.61
2020-09-16 18.67 17.95 18.31 18.01 1737900.0 18.01
2020-09-15 19.5 18.1 19.23 18.4 2411000.0 18.4
2020-09-14 19.49 18.78 18.86 19.08 1201700.0 19.08
2020-09-11 19.36 18.3 19.11 18.66 1999900.0 18.66
2020-09-10 20.69 18.81 20.42 18.94 2677600.0 18.94
2020-09-09 20.56 19.37 19.37 20.13 2405900.0 20.13
2020-09-08 19.74 18.55 18.75 18.94 1792500.0 18.94
2020-09-04 19.79 17.5 18.85 19.61 2506200.0 19.61
2020-09-03 20.5 18.36 19.53 18.99 3111200.0 18.99
2020-09-02 21.55 20.35 21.18 20.71 4330200.0 20.71
2020-09-01 22.75 20.75 21.45 21.0 8255600.0 21.0
2020-08-31 22.06 20.35 20.95 21.35 12543800.0 21.35
2020-08-28 19.4 18.6 18.75 19.33 1817100.0 19.33
2020-08-27 19.5 18.45 19.21 18.69 2700300.0 18.69
2020-08-26 19.1 18.09 18.28 19.0 2667900.0 19.0
2020-08-25 18.75 18.1 18.22 18.26 1247600.0 18.26
2020-08-24 18.84 17.86 18.82 18.36 1917000.0 18.36
2020-08-21 18.98 18.01 18.09 18.33 1732700.0 18.33
2020-08-20 18.33 17.25 17.86 18.25 1967600.0 18.25
2020-08-19 19.28 17.6 19.23 18.32 3287300.0 18.32
2020-08-18 20.1 18.74 19.6 18.89 11671900.0 18.89
2020-08-17 19.8 16.61 16.72 18.31 19790900.0 18.31
2020-08-14 16.8 16.2 16.25 16.6 1574000.0 16.6
2020-08-13 16.33 15.69 15.7 16.26 1794500.0 16.26
2020-08-12 16.26 15.7 15.93 15.8 2305800.0 15.8
2020-08-11 16.05 15.4 15.87 15.81 3781200.0 15.81
2020-08-10 16.2 15.43 15.43 15.89 2122200.0 15.89
2020-08-07 15.95 15.25 15.7 15.4 3806600.0 15.4
2020-08-06 16.6 15.5 16.52 15.8 5582800.0 15.8
2020-08-05 17.39 15.69 16.98 16.39 26179600.0 16.39