RXT - Rackspace Technology, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 20231,25001,41501,21501,37001,37001 738 900
25 mai 20231,34001,34001,22001,27001,27001 129 700
24 mai 20231,41001,47001,31501,34001,34001 353 400
23 mai 20231,43001,65001,40001,41001,41003 730 000
22 mai 20231,15001,55001,13001,44001,44004 466 600
19 mai 20231,21001,25001,12001,13001,1300790 500
18 mai 20231,17001,24001,15001,22501,2250893 600
17 mai 20231,15001,24001,10001,18001,18001 223 900
16 mai 20231,08001,19001,07501,13001,1300972 400
15 mai 20231,13001,14001,06001,08001,08001 440 000
12 mai 20231,10001,14001,05001,13001,13001 304 500
11 mai 20231,24001,25001,09001,11001,11001 608 100
10 mai 20231,30001,35001,17001,19501,19501 940 800
09 mai 20231,40001,40501,31001,35001,35001 400 300
08 mai 20231,40001,45501,35001,39001,39001 376 700
05 mai 20231,34001,44001,33001,35001,35001 198 800
04 mai 20231,32001,36001,30001,31001,31001 413 200
03 mai 20231,33001,43001,32001,33001,33001 557 300
02 mai 20231,35001,37501,28001,32001,32001 875 300
01 mai 20231,44001,48001,33501,36001,36001 611 100
28 avr. 20231,47001,57001,45001,46001,46001 237 600
27 avr. 20231,41001,51001,39001,49001,49001 295 100
26 avr. 20231,43001,50001,40001,45001,45001 300 800
25 avr. 20231,52001,58001,40001,43501,43503 085 400
24 avr. 20231,72001,75001,51001,52001,52002 827 100
21 avr. 20231,87001,88501,72001,78001,78006 889 100
20 avr. 20231,91002,06001,84001,88001,88002 657 400
19 avr. 20232,14002,17001,89001,92001,92001 775 800
18 avr. 20232,21002,22002,00002,17002,17002 810 500
17 avr. 20231,82002,26001,78002,24002,24004 267 000
14 avr. 20231,90001,91501,74001,79001,79001 125 300
13 avr. 20232,06002,11001,88001,90001,90002 120 500
12 avr. 20231,88002,06001,88002,01002,01002 370 000
11 avr. 20231,88001,92001,83001,84001,84002 370 200
10 avr. 20231,76001,89001,72001,89001,8900847 400
06 avr. 20231,66001,82501,61001,77001,77001 387 100
05 avr. 20231,65001,69501,57901,66001,66001 564 700
04 avr. 20231,75001,78001,61001,67001,67001 509 600
03 avr. 20231,87001,93001,74501,76001,76001 021 800
31 mars 20231,76001,90501,76001,88001,88001 011 200
30 mars 20231,84001,87001,73501,75001,7500721 300
29 mars 20231,80001,84001,72501,79001,7900874 600
28 mars 20231,80001,84001,75001,75001,7500789 300
27 mars 20231,81001,85001,70001,83001,83001 115 400
24 mars 20231,71001,78501,70001,76001,7600774 200
23 mars 20231,71001,99501,70001,75001,75002 204 000
22 mars 20231,88001,88001,65001,65501,65501 583 800
21 mars 20231,80001,94001,80001,87501,87501 325 300
20 mars 20231,71001,87001,57001,75001,75003 255 900
17 mars 20232,03002,10001,91501,92001,92004 170 900
16 mars 20232,14002,18002,05502,12002,12001 255 700
15 mars 20232,05002,16002,05002,14002,14001 183 900
14 mars 20232,07002,22002,07002,12002,12001 504 300
13 mars 20232,11002,14002,02002,07002,07001 984 700
10 mars 20232,33002,33002,12002,13002,13001 423 800
09 mars 20232,40002,56502,36002,38002,38001 424 400
08 mars 20232,32002,45002,23002,42002,42001 310 000
07 mars 20232,38002,42002,22002,25002,2500961 200
06 mars 20232,45002,56002,37502,39002,39001 000 100
03 mars 20232,36002,48002,32002,45002,4500970 500
02 mars 20232,25002,36002,20202,34002,34001 382 700
01 mars 20232,32002,36002,25002,28002,28001 304 200
28 févr. 20232,32002,41002,32002,35002,35001 200 900
27 févr. 20232,44002,48002,30002,35002,35001 476 100
24 févr. 20232,62002,64502,40002,43002,43001 818 500
23 févr. 20232,98003,12002,63002,67002,67002 078 100
22 févr. 20232,75002,84002,64002,64002,64001 307 300
21 févr. 20232,84002,88902,69002,74002,74001 205 400
17 févr. 20233,04003,04502,84002,93002,9300894 700
16 févr. 20233,10003,15003,00003,01003,0100762 300
15 févr. 20232,99003,18002,96003,17003,1700902 800
14 févr. 20233,06003,07502,95503,02003,0200603 000
13 févr. 20233,03003,08002,98503,08003,0800606 300
10 févr. 20232,91003,07002,87003,00003,0000871 600
09 févr. 20233,18003,23002,94002,95002,95001 024 400
08 févr. 20233,09003,18903,07003,14003,1400685 200
07 févr. 20233,12003,16903,02003,13003,13001 209 700
06 févr. 20233,29003,33003,09003,11003,1100876 500
03 févr. 20233,32003,42003,26003,32003,32001 251 600
02 févr. 20233,41003,56503,29503,43003,43002 210 000
01 févr. 20233,00003,35003,00003,29003,29001 627 800
31 janv. 20232,97003,05002,93003,00003,0000919 800
30 janv. 20233,06003,07502,93002,95002,9500605 400
27 janv. 20232,93003,08002,91003,06003,0600839 500
26 janv. 20232,88003,00002,86002,93002,9300886 300
25 janv. 20232,86002,91002,80002,87002,8700568 500
24 janv. 20232,94003,12002,89502,92002,9200873 100
23 janv. 20232,90002,98002,82002,93002,9300972 000
20 janv. 20232,84002,89002,70502,85002,85002 231 900
19 janv. 20232,81002,84002,67502,80002,80001 691 300
18 janv. 20233,05003,15002,83002,86002,86001 351 000
17 janv. 20232,79003,11002,75003,00003,00003 213 100
13 janv. 20232,68002,88002,61002,82002,82001 998 000
12 janv. 20232,62002,76502,62002,69002,69001 669 700
11 janv. 20232,59002,66002,54002,62002,62001 451 400
10 janv. 20232,67002,73002,51502,55002,55001 845 300
09 janv. 20232,73002,84502,65002,67002,67002 625 200
06 janv. 20232,79002,83002,66002,69002,69001 381 500
05 janv. 20232,90002,90002,74002,75002,75001 515 600
04 janv. 20232,94003,04502,90002,95002,95001 188 500
*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...