La bourse ferme dans 5 h 28 min

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,09+0,19 (+0,76 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 avr. 202125,0625,4824,7025,0925,09704 200
12 avr. 202125,9426,2324,7124,9024,901 416 100
09 avr. 202125,5226,4325,4826,0726,071 363 100
08 avr. 202125,5025,8324,9425,6125,611 005 600
07 avr. 202125,3725,7625,1525,3425,34772 400
06 avr. 202125,7525,8825,0725,4825,481 974 500
05 avr. 202124,9026,3124,6126,0426,041 765 700
01 avr. 202124,0925,7323,8725,0025,003 439 600
31 mars 202123,5124,2723,4123,7823,782 350 300
30 mars 202123,2823,5423,0623,5223,52706 300
29 mars 202123,7223,9723,1823,3023,30520 300
26 mars 202123,5424,3723,0123,5723,571 809 700
25 mars 202122,5123,8722,2523,7523,753 757 700
24 mars 202122,9223,1522,2822,7122,71785 800
23 mars 202123,6923,7222,4022,6822,681 589 700
22 mars 202123,6724,0722,9223,7023,703 228 700
19 mars 202122,5024,7822,3924,1324,1329 816 600
18 mars 202123,3523,5922,4822,5622,562 768 300
17 mars 202122,2724,1222,2023,6423,643 120 500
16 mars 202122,9523,8622,1022,8322,834 668 800
15 mars 202121,3524,3721,3023,1723,179 661 200
12 mars 202120,8621,0220,4420,5520,55496 800
11 mars 202120,7721,0620,5620,9320,931 435 700
10 mars 202120,7121,0620,4220,5920,59824 900
09 mars 202120,4720,9420,4320,5120,51637 800
08 mars 202120,1120,6019,8820,2120,21774 600
05 mars 202120,1820,6019,0520,0420,041 731 500
04 mars 202120,0420,8020,0320,4420,441 781 500
03 mars 202120,3420,6320,1620,5020,501 231 200
02 mars 202120,7620,9120,0520,2420,241 509 400
01 mars 202121,1921,5820,5620,6920,691 406 700
26 févr. 202120,8221,2220,1021,0221,022 358 600
25 févr. 202120,5221,1220,4820,9520,952 463 600
24 févr. 202120,6921,2920,4120,7820,781 371 800
23 févr. 202120,1521,2419,7421,1321,132 292 700
22 févr. 202120,9721,4320,4020,5920,593 044 100
19 févr. 202122,0522,6820,7720,9320,9310 348 500
18 févr. 202124,3725,2023,8424,9624,961 692 800
17 févr. 202125,0325,1824,2424,5824,581 149 000
16 févr. 202125,0025,7624,6225,1425,141 188 200
12 févr. 202124,0624,9223,8624,8724,87932 600
11 févr. 202123,1324,2023,0623,9423,94976 600
10 févr. 202123,5123,7222,5023,0023,001 402 400
09 févr. 202122,3523,3222,0222,9022,901 291 800
08 févr. 202121,8222,3021,4022,1822,181 643 500
05 févr. 202122,0023,0821,7122,2622,261 248 000
04 févr. 202122,0022,2421,3721,7021,70718 100
03 févr. 202120,7822,0720,7721,8721,871 197 700
02 févr. 202121,8522,1520,3220,8620,862 431 200
01 févr. 202123,3223,6321,3121,4821,482 274 500
29 janv. 202122,8924,7322,5523,1123,112 526 700
28 janv. 202123,5024,3522,1923,3923,392 663 400
27 janv. 202122,3124,9122,0024,3624,365 163 500
26 janv. 202120,4023,5220,4023,0723,075 404 400
25 janv. 202119,0620,0018,8619,9219,921 469 200
22 janv. 202119,0019,1718,6719,0819,08679 600
21 janv. 202119,4519,6019,0619,1219,12486 400
20 janv. 202119,2019,7219,1019,4119,41712 000
19 janv. 202118,8818,9717,5918,9518,95891 500
15 janv. 202119,0019,1118,2818,4918,49851 700
14 janv. 202119,0919,2718,9218,9818,98560 300
13 janv. 202119,1319,4418,9518,9618,96725 100
12 janv. 202119,1619,2418,7219,1719,17833 300
11 janv. 202119,7419,8019,0119,2019,20811 000
08 janv. 202119,1620,0019,0019,6919,69923 900
07 janv. 202118,8619,3018,7319,1119,11931 200
06 janv. 202118,9619,5218,7118,9318,931 249 000
05 janv. 202119,0219,5518,8619,0419,04646 000
04 janv. 202119,1019,3918,5019,0919,09890 000
31 déc. 202020,0820,1619,0019,0619,061 326 200
30 déc. 202019,6720,4819,2020,1520,151 326 700
29 déc. 202019,7920,9919,6319,7419,741 195 300
28 déc. 202019,9820,2019,4519,8219,821 080 900
24 déc. 202020,0020,2519,7519,8719,87331 000
23 déc. 202019,8020,3219,6619,9519,951 043 100
22 déc. 202020,1520,3619,5819,7519,75779 400
21 déc. 202019,6920,5519,5720,0520,051 023 700
18 déc. 202020,3020,4619,7520,0720,071 000 700
17 déc. 202020,2020,5719,9220,3220,32845 400
16 déc. 202020,3720,7119,8620,0820,081 210 700
15 déc. 202020,6720,7519,5020,2420,241 075 700
14 déc. 202020,9521,1220,3420,5920,591 564 300
11 déc. 202019,7521,1519,7520,8420,841 588 000
10 déc. 202019,4920,2019,2520,0720,07810 700
09 déc. 202020,3020,5819,2019,6719,671 969 900
08 déc. 202018,6920,7218,5920,3620,366 674 300
07 déc. 202019,1519,2518,3618,5718,57750 700
04 déc. 202018,8719,3718,5519,1719,171 381 000
03 déc. 202018,0218,8817,9518,8118,812 292 600
02 déc. 202017,7218,1417,6117,8517,851 143 200
01 déc. 202017,9018,3017,4417,7517,751 161 800
30 nov. 202017,9818,0116,6517,9617,962 690 700
27 nov. 202017,1117,9217,0117,7017,70960 800
25 nov. 202016,7217,1416,5317,0817,08561 000
24 nov. 202017,1517,2916,4416,6516,651 413 000
23 nov. 202016,6417,2816,5617,0817,08951 600
20 nov. 202016,1416,9416,1216,6116,611 148 900
19 nov. 202015,8516,2915,7516,1716,17730 100
18 nov. 202016,1516,2815,6215,8315,83981 200
17 nov. 202015,8116,1415,4416,0616,061 775 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...