Italia markets close in 7 hours 35 minutes

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,34+0,06 (+0,33%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202118,5418,7618,0718,3418,342.282.500
12 mag 202119,6019,6818,0218,2818,285.387.200
11 mag 202119,1519,5017,2619,0119,018.989.900
10 mag 202123,8624,1623,1624,0224,021.574.100
07 mag 202123,8724,3323,6223,7223,72778.300
06 mag 202123,9924,1423,6823,9023,90665.500
05 mag 202124,0124,2623,6423,9523,95582.200
04 mag 202124,0524,3923,4123,9423,94680.500
03 mag 202124,9025,1023,9924,0524,05846.300
30 apr 202124,5324,9324,4024,8724,87532.100
29 apr 202124,4525,0024,3124,6824,68771.800
28 apr 202125,0025,0224,4824,5124,51543.500
27 apr 202125,0025,4824,6724,8224,82599.500
26 apr 202124,9025,1024,7324,9324,93960.600
23 apr 202124,2125,0023,8024,7924,79644.900
22 apr 202124,8725,4524,8124,8624,86880.900
21 apr 202125,0025,2824,8424,9924,99598.900
20 apr 202125,4225,9324,7525,0025,001.725.500
19 apr 202124,6225,3524,5025,3425,34717.400
16 apr 202125,3325,8024,8424,9524,952.543.000
15 apr 202125,1725,7025,0225,1825,18679.000
14 apr 202124,9426,2324,8525,5125,511.482.000
13 apr 202125,0625,4824,7025,0925,09704.200
12 apr 202125,9426,2324,7124,9024,901.416.100
09 apr 202125,5226,4325,4826,0726,071.363.100
08 apr 202125,5025,8324,9425,6125,611.005.600
07 apr 202125,3725,7625,1525,3425,34772.400
06 apr 202125,7525,8825,0725,4825,481.974.500
05 apr 202124,9026,3124,6126,0426,041.765.700
01 apr 202124,0925,7323,8725,0025,003.439.600
31 mar 202123,5124,2723,4123,7823,782.350.300
30 mar 202123,2823,5423,0623,5223,52706.300
29 mar 202123,7223,9723,1823,3023,30520.300
26 mar 202123,5424,3723,0123,5723,571.810.100
25 mar 202122,5123,8722,2523,7523,753.757.700
24 mar 202122,9223,1522,2822,7122,71785.800
23 mar 202123,6923,7222,4022,6822,681.589.700
22 mar 202123,6724,0722,9223,7023,703.228.700
19 mar 202122,5024,7822,3924,1324,1329.817.500
18 mar 202123,3523,5922,4822,5622,562.768.300
17 mar 202122,2724,1222,2023,6423,643.121.100
16 mar 202122,9523,8622,1022,8322,834.735.500
15 mar 202121,3524,3721,3023,1723,179.661.200
12 mar 202120,8621,0220,4420,5520,55498.100
11 mar 202120,7721,0620,5620,9320,931.438.100
10 mar 202120,7121,0620,4220,5920,59824.900
09 mar 202120,4720,9420,4320,5120,51637.800
08 mar 202120,1120,6019,8820,2120,21775.000
05 mar 202120,1820,6019,0520,0420,041.732.300
04 mar 202120,0420,8020,0320,4420,441.782.300
03 mar 202120,3420,6320,1620,5020,501.232.300
02 mar 202120,7620,9120,0520,2420,241.509.400
01 mar 202121,1921,5820,5620,6920,691.406.700
26 feb 202120,8221,2220,1021,0221,022.358.600
25 feb 202120,5221,1220,4820,9520,952.463.600
24 feb 202120,6921,2920,4120,7820,781.371.800
23 feb 202120,1521,2419,7421,1321,132.292.700
22 feb 202120,9721,4320,4020,5920,593.044.100
19 feb 202122,0522,6820,7720,9320,9310.348.500
18 feb 202124,3725,2023,8424,9624,961.692.800
17 feb 202125,0325,1824,2424,5824,581.149.000
16 feb 202125,0025,7624,6225,1425,141.188.200
12 feb 202124,0624,9223,8624,8724,87933.500
11 feb 202123,1324,2023,0623,9423,94977.200
10 feb 202123,5123,7222,5023,0023,001.402.400
09 feb 202122,3523,3222,0222,9022,901.291.800
08 feb 202121,8222,3021,4022,1822,181.643.500
05 feb 202122,0023,0821,7122,2622,261.248.000
04 feb 202122,0022,2421,3721,7021,70718.100
03 feb 202120,7822,0720,7721,8721,871.197.700
02 feb 202121,8522,1520,3220,8620,862.431.200
01 feb 202123,3223,6321,3121,4821,482.274.500
29 gen 202122,8924,7322,5523,1123,112.526.700
28 gen 202123,5024,3522,1923,3923,392.663.400
27 gen 202122,3124,9122,0024,3624,365.163.500
26 gen 202120,4023,5220,4023,0723,075.404.400
25 gen 202119,0620,0018,8619,9219,921.469.200
22 gen 202119,0019,1718,6719,0819,08679.600
21 gen 202119,4519,6019,0619,1219,12486.400
20 gen 202119,2019,7219,1019,4119,41712.000
19 gen 202118,8818,9717,5918,9518,95891.500
15 gen 202119,0019,1118,2818,4918,49851.700
14 gen 202119,0919,2718,9218,9818,98560.300
13 gen 202119,1319,4418,9518,9618,96725.100
12 gen 202119,1619,2418,7219,1719,17833.300
11 gen 202119,7419,8019,0119,2019,20811.000
08 gen 202119,1620,0019,0019,6919,69923.900
07 gen 202118,8619,3018,7319,1119,11931.200
06 gen 202118,9619,5218,7118,9318,931.249.000
05 gen 202119,0219,5518,8619,0419,04646.000
04 gen 202119,1019,3918,5019,0919,09890.000
31 dic 202020,0820,1619,0019,0619,061.326.200
30 dic 202019,6720,4819,2020,1520,151.326.700
29 dic 202019,7920,9919,6319,7419,741.195.300
28 dic 202019,9820,2019,4519,8219,821.080.900
24 dic 202020,0020,2519,7519,8719,87331.000
23 dic 202019,8020,3219,6619,9519,951.043.100
22 dic 202020,1520,3619,5819,7519,75779.400
21 dic 202019,6920,5519,5720,0520,051.023.700
18 dic 202020,3020,4619,7520,0720,071.000.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...