Rackspace Hosting, Inc Historical Stock Prices

RAX 
$32.51
*  
0.13
0.4%
Get RAX Alerts
*Delayed - data as of Sep. 30, 2014 12:48 ET  -  Find a broker to begin trading RAX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RAX Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:48  32.28  32.57  32.22  32.51 527,416
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
08/25/2014 33.94 33.95 33.3101 33.84 1,356,395
08/22/2014 33.25 34.75 33.17 33.92 3,594,357
08/21/2014 33.17 33.46 32.84 33.38 1,332,512
08/20/2014 32.7 33.15 32.2 33.09 1,620,971
08/19/2014 32.89 33.25 32.54 32.67 3,649,995
08/18/2014 31.49 31.9 31.25 31.82 2,182,763
08/15/2014 31.24 31.45 30.64 31.21 3,201,484
08/14/2014 30 31.45 29.86 31.15 5,748,083
08/13/2014 29.5 30.18 29.3 29.9 2,484,634
08/12/2014 31.5 31.5 28.8 29.5 12,605,790
08/11/2014 30.48 31.315 30.44 31.31 4,802,988
08/08/2014 30.09 30.47 29.9 30.37 2,340,900
08/07/2014 30.13 30.35 29.88 29.94 2,190,718
08/06/2014 29.88 30.27 29.75 30.12 2,466,246
08/05/2014 30 30.46 29.77 29.97 1,686,244
08/04/2014 30.05 30.245 29.66 30.2 2,740,011
08/01/2014 30.25 30.335 29.58 29.75 2,631,422
07/31/2014 30.66 30.72 30.19 30.29 1,689,573
07/30/2014 31.11 31.4299 30.74 30.94 2,380,911
07/29/2014 31.06 31.41 30.81 30.81 1,616,831
07/28/2014 31.1 31.33 30.9 30.91 864,665
07/25/2014 31.17 31.253 30.86 31.12 1,040,729
07/24/2014 31.38 31.71 31.15 31.48 1,051,225
07/23/2014 31.19 31.815 31.02 31.47 1,053,550
07/22/2014 31.36 31.75 30.9 31.11 3,864,903
07/21/2014 31.51 31.65 31.15 31.22 1,085,102
07/18/2014 31.33 31.79 31.31 31.62 978,340
07/17/2014 31.59 32.42 31.15 31.29 1,922,703
07/16/2014 31.93 32.07 31.24 31.63 2,031,754
07/15/2014 32.43 32.45 31.47 31.69 3,192,321
07/14/2014 32.39 32.63 31.93 32.15 2,106,378
07/11/2014 33.54 34.095 31.775 31.85 5,217,739
07/10/2014 33.38 34.08 33.1 33.69 2,456,696
07/09/2014 35.36 35.61 34.45 34.54 1,847,939
07/08/2014 35.25 35.75 34.91 35.51 2,657,674
07/07/2014 35.68 35.82 35.14 35.18 2,239,060
07/03/2014 35.91 35.91 35 35.86 2,177,939
07/02/2014 36.23 36.78 35.17 35.88 7,930,443
07/01/2014 33.63 34.12 33.56 33.75 2,272,966
06/30/2014 33.83 34.19 33.48 33.66 3,317,665
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?