Historical Stock Prices

RAX 
$45.89
*  
0.02
0.04%
Get RAX Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading RAX now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 45.82 46.11 45.48 45.89 1,055,284
11/25/2014 45.56 46.1 44.7 45.91 1,789,768
11/24/2014 44.37 45.74 44.29 45.56 1,692,454
11/21/2014 45.65 46.35 44.64 44.92 2,821,802
11/20/2014 42.59 44.9 42.53 44.31 2,496,355
11/19/2014 43.06 43.43 42.81 43.05 1,245,826
11/18/2014 43.05 43.35 42.3 42.7 1,754,350
11/17/2014 43.16 43.9099 42.655 43.09 1,678,678
11/14/2014 43.25 44.05 43.14 43.25 2,097,925
11/13/2014 42.79 43.85 42.68 43.33 3,052,197
11/12/2014 41.87 42.78 41.5 42.6 3,322,963
11/11/2014 39.83 42.55 39.52 42.25 12,862,280
11/10/2014 37.15 37.42 35.9 37.32 2,952,550
11/07/2014 37.18 37.99 37.16 37.43 1,377,343
11/06/2014 37.31 37.75 36.94 37.26 1,660,671
11/05/2014 38.06 38.216 36.9 37.23 1,285,061
11/04/2014 38.25 38.99 37.53 37.94 2,322,708
11/03/2014 38.35 40.4 38.23 38.49 2,263,014
10/31/2014 37.71 38.5 37.7 38.36 1,519,631
10/30/2014 36.83 37.89 36.82 37.57 981,658
10/29/2014 37.43 37.54 36.62 37.01 915,623
10/28/2014 36.59 37.51 36.3201 37.49 1,061,367
10/27/2014 36.61 36.69 36.12 36.57 1,251,739
10/24/2014 35.68 36.25 35.36 36.1 792,056
10/23/2014 35.57 36.21 35.35 35.75 935,975
10/22/2014 35.73 36.48 35.12 35.32 1,245,515
10/21/2014 35.25 36.14 35.07 35.8 1,458,204
10/20/2014 35.02 35.5 34.37 35.07 1,205,851
10/17/2014 34.92 35.2 34.43 35.02 1,730,159
10/16/2014 34.35 35.17 34.08 34.69 2,014,894
10/15/2014 34.91 35.4 33.29 35.04 2,905,022
10/14/2014 33.55 34.845 33.3 34.76 2,379,719
10/13/2014 33.25 33.7 32.36 32.8 1,904,686
10/10/2014 33.81 34.49 33.1675 33.29 1,469,343
10/09/2014 34.54 34.67 33.7101 33.89 875,858
10/08/2014 34.53 34.73 33.57 34.7 2,091,747
10/07/2014 33.95 34.96 33.55 34.61 2,274,743
10/06/2014 34.09 34.5 33.85 33.99 1,727,612
10/03/2014 33.83 34.2 33.6601 34.03 2,068,326
10/02/2014 33.47 34.1 32.62 33.59 3,369,645
10/01/2014 32.49 34.13 32.25 33.46 5,625,869
09/30/2014 32.36 32.74 32.22 32.55 2,027,615
09/29/2014 32.02 32.49 31.9 32.38 1,490,265
09/26/2014 32.03 32.55 31.85 32.52 1,920,251
09/25/2014 31.45 32.04 31.41 31.98 2,845,162
09/24/2014 31.23 31.77 31.05 31.63 1,976,005
09/23/2014 31.42 31.96 30.92 31.19 1,650,774
09/22/2014 31.99 32.08 31.42 31.48 2,640,336
09/19/2014 32.4 33.1 31.94 32.1 4,665,402
09/18/2014 32.43 32.9 31.91 32.28 6,035,187
09/17/2014 33.07 33.7 32.38 32.39 21,805,280
09/16/2014 38.72 39.51 38.09 39.34 6,476,499
09/15/2014 37.46 40.5 36.51 39 5,794,138
09/12/2014 38.85 38.98 38.32 38.53 1,727,939
09/11/2014 38.47 38.89 37.82 38.86 1,982,573
09/10/2014 39.55 39.6 38.17 38.55 4,437,474
09/09/2014 39.5 39.9 38.88 39.62 4,443,052
09/08/2014 38.58 39.81 38.2 39.79 11,662,530
09/05/2014 37.21 37.76 36.88 37.24 2,677,070
09/04/2014 36.62 37.29 36.33 37.21 3,572,678
09/03/2014 35.6 36.75 35.33 36.62 5,187,827
09/02/2014 34.57 35.68 34.09 35.51 3,969,132
08/29/2014 34.16 34.64 33.83 34.6 1,314,143
08/28/2014 33.81 34.2399 33.55 34 849,468
08/27/2014 34.35 34.38 33.89 34.04 1,058,234
08/26/2014 34.32 34.75 34.07 34.36 1,473,698
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?