La bourse ferme dans 6 h 18 min

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,8500-0,0400 (-2,12 %)
À la clôture : 04:00PM EDT
1,8401 -0,01 (-0,54 %)
Échanges après Bourse : 07:18PM EDT
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20241,85001,87001,81001,85001,8500482 700
28 mai 20241,94001,98001,87501,89001,8900468 000
24 mai 20241,91001,93001,89001,93001,9300307 800
23 mai 20241,99002,00401,86501,89001,8900724 000
22 mai 20242,10002,12001,95001,98001,9800900 200
21 mai 20242,19802,19802,08002,12002,12001 114 900
20 mai 20242,18002,22002,10502,16002,16001 190 000
17 mai 20242,12002,19002,08002,12002,1200892 500
16 mai 20242,12002,19002,11002,15002,1500890 700
15 mai 20242,09002,21002,00002,16002,16001 525 300
14 mai 20241,94002,08001,93002,07002,07001 475 300
13 mai 20242,03002,14501,96502,03002,03001 154 400
10 mai 20241,98002,18001,90001,97001,97003 072 100
09 mai 20241,86001,97001,84001,96001,96002 601 800
08 mai 20241,78001,87001,75001,86001,8600582 000
07 mai 20241,81001,84001,79001,81001,8100486 000
06 mai 20241,84001,87501,81001,82001,8200297 200
03 mai 20241,80001,87001,78501,82501,8250753 400
02 mai 20241,73001,76001,69001,74001,7400516 200
01 mai 20241,71001,80001,69001,73001,7300752 700
30 avr. 20241,72001,77001,70001,72001,7200392 000
29 avr. 20241,75001,80501,73001,75001,7500267 600
26 avr. 20241,69001,77001,66001,75001,7500506 300
25 avr. 20241,62001,71001,56501,68001,6800882 500
24 avr. 20241,66001,67001,60001,63001,6300428 800
23 avr. 20241,65001,75001,63501,68001,6800560 200
22 avr. 20241,61001,65001,58001,65001,6500538 300
19 avr. 20241,52001,64001,52001,60001,60002 439 600
18 avr. 20241,52001,62001,51001,57001,5700752 200
17 avr. 20241,62001,67001,51001,52001,52001 004 100
16 avr. 20241,57001,62701,56001,58001,5800763 300
15 avr. 20241,70001,72501,59001,60001,6000739 900
12 avr. 20241,68001,70001,62501,67001,6700554 500
11 avr. 20241,68001,75001,66001,69001,6900417 300
10 avr. 20241,70001,70001,63001,68001,6800835 900
09 avr. 20241,69001,78001,67001,75001,7500672 700
08 avr. 20241,77001,82001,72001,73001,7300753 400
05 avr. 20241,84001,85501,77001,77001,7700453 900
04 avr. 20241,85001,97001,81501,84001,84001 783 900
03 avr. 20241,63001,85001,58001,84001,84001 787 200
02 avr. 20241,52001,64501,45001,64001,64001 881 600
01 avr. 20241,62001,62001,52101,54001,5400839 400
28 mars 20241,59001,65001,55001,58001,5800754 200
27 mars 20241,50001,58501,50001,58001,5800750 300
26 mars 20241,55001,58001,48001,48001,4800972 800
25 mars 20241,54001,58001,49001,51001,51001 268 500
22 mars 20241,66001,66001,54001,54001,54001 424 900
21 mars 20241,71001,74001,66001,69001,69001 205 800
20 mars 20241,58001,74001,56001,71001,71001 346 200
19 mars 20241,55001,65001,51001,62001,62001 599 800
18 mars 20241,59001,64001,55001,56001,56001 590 900
15 mars 20241,64001,70001,57001,59001,59006 440 000
14 mars 20241,80001,82001,64001,64001,64002 762 800
13 mars 20241,97002,01001,75001,78501,78505 377 000
12 mars 20242,13002,34002,09002,21002,21003 577 400
11 mars 20242,02002,14001,94002,10002,10002 390 900
08 mars 20242,00002,09901,96002,03002,03001 503 600
07 mars 20241,89002,04001,81001,95001,95001 554 300
06 mars 20241,73001,91001,72001,84001,84002 030 600
05 mars 20241,90001,96001,71001,76001,76001 880 200
04 mars 20242,19002,24001,95001,96001,96001 475 500
01 mars 20242,12002,23002,05002,17002,17001 361 600
29 févr. 20242,04002,15002,00002,11002,11001 228 300
28 févr. 20242,05002,06501,98001,99001,9900956 200
27 févr. 20242,08002,17002,06002,07002,0700894 400
26 févr. 20241,97002,11001,92102,08002,08001 401 200
23 févr. 20242,10002,18001,88501,96001,96001 529 800
22 févr. 20241,91002,23001,89002,12002,12002 025 900
21 févr. 20241,90001,97001,89001,92001,92001 284 600
20 févr. 20241,92001,98501,84001,94001,94001 228 600
16 févr. 20241,95002,06501,89002,00002,00001 318 400
15 févr. 20241,81002,01001,81001,96001,96001 849 900
14 févr. 20241,78001,87501,74001,81001,8100893 800
13 févr. 20241,81001,82501,72001,72001,72001 178 000
12 févr. 20241,67001,92001,65001,84001,84002 145 000
09 févr. 20241,58001,69001,57001,67001,6700630 700
08 févr. 20241,60001,62001,57001,59001,5900651 900
07 févr. 20241,57001,62001,52001,58001,5800735 900
06 févr. 20241,50001,57001,49501,55001,5500502 000
05 févr. 20241,63001,63001,51001,53001,5300831 000
02 févr. 20241,67001,69001,62001,65001,6500537 300
01 févr. 20241,69001,74001,66001,69001,6900757 000
31 janv. 20241,71001,79001,66001,68001,68001 027 100
30 janv. 20241,82001,84001,73101,75001,7500632 900
29 janv. 20241,73501,86501,71001,83001,8300697 600
26 janv. 20241,69001,80001,65001,77001,77001 063 700
25 janv. 20241,61001,74501,59001,71001,71002 730 500
24 janv. 20242,00002,00801,89501,92001,9200645 000
23 janv. 20241,92002,04001,90101,94001,94001 504 000
22 janv. 20241,74001,91001,74001,90001,90001 391 400
19 janv. 20241,64001,74501,57501,73001,73002 629 000
18 janv. 20241,65001,68001,56001,62001,6200825 000
17 janv. 20241,69001,70001,56001,64001,64001 283 000
16 janv. 20241,77001,85501,71001,72001,7200856 000
12 janv. 20241,70001,97901,64001,75001,75001 885 000
11 janv. 20241,81001,81001,67001,73001,7300763 500
10 janv. 20241,67001,82501,64501,79001,79001 087 200
09 janv. 20241,74001,77001,65001,68001,6800893 900
08 janv. 20241,76001,83001,71001,78001,7800505 200
05 janv. 20241,77001,87001,74001,79001,79001 137 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...