La bourse est fermée

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
13,32+0,16 (+1,22 %)
À la clôture : 04:00PM EST
13,22 -0,10 (-0,75 %)
Échanges après Bourse : 04:25PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 202213,1613,7113,0013,3213,32866 491
19 janv. 202213,2513,6313,1513,1613,16978 800
18 janv. 202212,5313,1912,4513,0113,011 043 600
14 janv. 202212,8012,9912,4812,7812,78939 800
13 janv. 202213,3513,4012,8812,9212,92528 900
12 janv. 202213,3113,4913,1313,2813,28463 700
11 janv. 202213,0013,1812,7113,1113,11606 100
10 janv. 202213,2113,2512,6013,0213,02737 300
07 janv. 202213,3313,4713,0813,2513,25839 500
06 janv. 202213,3213,6513,0513,3213,32556 100
05 janv. 202213,7213,8613,3413,3613,36764 300
04 janv. 202213,9613,9713,5213,5913,59524 200
03 janv. 202213,5213,9813,3313,8713,87513 600
31 déc. 202113,6213,8013,4613,4713,47454 000
30 déc. 202113,5714,0713,5513,6413,64678 500
29 déc. 202113,7613,8413,5313,6213,62424 300
28 déc. 202114,0514,3013,8213,8713,87361 200
27 déc. 202114,3414,3814,0214,0514,05367 300
23 déc. 202113,9114,3113,8614,2014,20377 400
22 déc. 202113,7914,2213,6514,0714,07692 300
21 déc. 202113,2013,8813,2013,7913,79706 900
20 déc. 202113,2113,2912,7213,0913,09980 400
17 déc. 202113,0213,5312,8813,5213,523 010 500
16 déc. 202113,5213,8313,1013,1913,19811 300
15 déc. 202112,7713,4612,4713,4413,441 102 800
14 déc. 202112,7013,0312,5812,8512,851 064 700
13 déc. 202113,2713,2712,6512,8412,841 127 300
10 déc. 202113,6513,8513,2113,4113,41757 000
09 déc. 202113,6813,8013,2313,5113,511 083 000
08 déc. 202113,7014,0013,4513,6813,681 462 200
07 déc. 202113,6513,8813,5713,7013,70744 600
06 déc. 202113,5113,6213,1113,4313,43736 900
03 déc. 202113,7013,7913,1513,3513,35649 000
02 déc. 202113,3013,7513,2313,6213,621 031 200
01 déc. 202114,5914,5913,3913,4013,40946 400
30 nov. 202114,7514,9414,1914,2614,26884 100
29 nov. 202114,9815,0714,7214,7514,75545 400
26 nov. 202115,1115,4614,7714,8314,83576 200
24 nov. 202114,2515,6514,2015,5715,57763 400
23 nov. 202115,2815,3814,8615,2215,221 316 100
22 nov. 202115,3915,5015,0415,2715,27794 400
19 nov. 202116,0516,1214,9015,3515,351 418 500
18 nov. 202116,2016,4016,0016,3616,36922 300
17 nov. 202116,5016,8616,0216,1916,191 698 400
16 nov. 202116,9618,5016,3716,7016,706 588 000
15 nov. 202115,0415,3214,7214,9914,991 652 700
12 nov. 202114,7714,9814,6414,8414,841 028 000
11 nov. 202114,3714,8514,3714,7514,75832 300
10 nov. 202114,7014,8714,1114,3614,361 240 600
09 nov. 202114,7614,8714,3414,7414,74798 700
08 nov. 202114,6614,7414,4214,7314,73458 900
05 nov. 202114,8214,9614,3214,6114,61940 700
04 nov. 202114,4014,7214,1614,6814,681 297 600
03 nov. 202113,4214,4013,4014,3214,321 524 400
02 nov. 202113,6213,6613,3213,4513,451 109 100
01 nov. 202113,3113,6413,3013,6213,621 199 100
29 oct. 202113,4813,6013,2313,2913,29817 400
28 oct. 202113,9314,0913,4513,4713,471 253 200
27 oct. 202114,1914,2813,8513,8813,88552 100
26 oct. 202114,7514,8114,1714,1714,17629 600
25 oct. 202114,6114,8614,4514,6414,64496 400
22 oct. 202114,6014,9414,5214,6414,64488 300
21 oct. 202114,3814,8514,3414,6414,64854 300
20 oct. 202114,3414,7514,2914,5014,50489 000
19 oct. 202114,1514,6413,9714,4214,42965 900
18 oct. 202114,8114,9113,9514,0014,001 367 600
15 oct. 202114,9815,3514,8814,9414,941 618 800
14 oct. 202115,1815,2514,7714,8014,801 470 600
13 oct. 202115,1615,2114,9915,0615,06498 100
12 oct. 202115,0815,2914,9615,1415,14515 600
11 oct. 202115,0015,3414,9015,0415,04881 000
08 oct. 202114,5515,1314,5115,0015,00890 700
07 oct. 202114,9515,2614,3914,4314,431 685 600
06 oct. 202114,2514,8914,2514,8614,86797 500
05 oct. 202114,2614,5214,2014,4214,42680 600
04 oct. 202114,4314,5614,0514,2814,281 107 800
01 oct. 202114,3114,7714,1514,4314,431 176 600
30 sept. 202114,1414,3513,9014,2214,221 404 700
29 sept. 202113,8514,2713,7914,1514,151 182 200
28 sept. 202114,0914,2113,8213,8313,83864 300
27 sept. 202114,0214,3613,7814,1114,111 200 500
24 sept. 202114,1714,2913,9713,9913,991 200 700
23 sept. 202114,1114,3314,0514,1914,19779 800
22 sept. 202114,2914,3714,0714,1014,10707 700
21 sept. 202114,0614,3513,9114,1514,151 764 500
20 sept. 202114,2214,6313,8914,0014,001 652 500
17 sept. 202115,2615,6714,8314,8514,8510 345 000
16 sept. 202114,5715,2014,5715,1215,121 502 300
15 sept. 202114,6315,0114,2214,5514,552 039 000
14 sept. 202114,8115,1014,5714,7014,702 073 300
13 sept. 202114,9415,5914,6114,7614,763 518 800
10 sept. 202114,5614,6713,8214,6114,611 791 300
09 sept. 202114,5314,8414,2914,4414,441 526 100
08 sept. 202114,2714,5214,1314,5014,501 432 900
07 sept. 202114,2614,6014,1914,2814,281 171 600
03 sept. 202114,2014,3814,0114,3514,35931 500
02 sept. 202114,2514,3114,1014,1814,181 105 900
01 sept. 202113,9814,2813,8314,2514,251 415 200
31 août 202113,8814,1213,7213,9713,971 054 300
30 août 202113,4914,6513,4913,9313,932 255 600
*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...