La bourse est fermée

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2700-0,0100 (-0,44 %)
À la clôture : 04:00PM EDT
2,2984 +0,03 (+1,25 %)
Échanges après Bourse : 07:53PM EDT
Durée:
26 juil. 2023 - 26 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 20242,37002,37002,25002,27002,2700648 400
25 juil. 20242,45002,45002,28002,28002,28001 302 300
24 juil. 20242,56002,70002,44002,45002,45001 251 700
23 juil. 20242,54002,71002,54002,61002,6100686 200
22 juil. 20242,54002,61002,50002,57002,5700981 000
19 juil. 20242,55002,60002,45002,49002,49009 856 800
18 juil. 20242,52002,62002,46502,55002,55002 086 000
17 juil. 20242,55002,72002,40002,52002,52001 710 600
16 juil. 20242,48002,58002,38002,57502,57501 700 500
15 juil. 20242,47002,52002,29002,45002,45004 251 800
12 juil. 20242,65002,69002,50002,51002,51001 145 100
11 juil. 20242,80002,81002,59002,60002,60001 367 700
10 juil. 20242,97002,98502,72002,74002,7400946 600
09 juil. 20243,00003,06502,91502,95002,9500805 800
08 juil. 20242,83003,00002,81502,99002,9900884 000
05 juil. 20242,95002,95502,75002,79002,79001 187 900
03 juil. 20242,92002,99002,89002,95002,9500457 600
02 juil. 20242,96002,96002,84002,91002,9100896 100
01 juil. 20243,09003,09002,87002,93002,93001 095 700
28 juin 20243,01003,17902,93002,98002,98002 501 200
27 juin 20242,85003,02002,81003,00003,00001 314 700
26 juin 20242,51002,92002,48002,87002,87001 967 500
25 juin 20242,50002,55002,46002,51002,5100805 300
24 juin 20242,41002,52002,38002,51502,5150902 600
21 juin 20242,48002,50002,38502,39002,39001 844 100
20 juin 20242,54002,61002,48002,51002,5100846 500
18 juin 20242,46002,56502,45002,54002,5400892 500
17 juin 20242,56002,58002,45502,47002,47001 317 900
14 juin 20242,42002,54002,37002,52002,5200981 600
13 juin 20242,37002,49002,35002,47002,4700971 800
12 juin 20242,40002,45002,33002,38002,38001 484 300
11 juin 20242,39002,39002,28502,34002,3400899 400
10 juin 20242,18002,47002,17002,37002,37001 506 800
07 juin 20242,16002,22002,11002,19002,1900786 400
06 juin 20242,12002,23002,07002,21002,21001 056 600
05 juin 20242,09002,16002,08002,12002,12001 366 100
04 juin 20242,08002,14502,04002,12002,12001 000 600
03 juin 20241,96002,11001,96002,10002,10001 537 100
31 mai 20241,88001,98001,88001,96001,96001 146 400
30 mai 20241,85001,89001,83001,86001,8600418 300
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
*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...