Historical Stock Prices

RAX 
$54.64
*  
1.64
3.09%
Get RAX Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 53.55 54.99 53.46 54.64 1,298,100
04/23/2015 53.12 53.485 52.89 53 739,490
04/22/2015 53.18 53.5 53.03 53.35 475,046
04/21/2015 52.78 53.7 52.54 53.1 704,580
04/20/2015 52.28 52.885 52.27 52.53 435,606
04/17/2015 53.02 53.02 51.61 52.05 954,170
04/16/2015 52.93 53.9 52.7801 53.46 800,888
04/15/2015 53.04 53.61 52.85 53.11 809,484
04/14/2015 52.86 53.23 52.59 52.99 541,744
04/13/2015 53.04 53.66 52.85 52.9 833,506
04/10/2015 51.34 52.96 51.34 52.94 1,307,818
04/09/2015 51.13 51.6 51.01 51.34 1,186,540
04/08/2015 51.53 52.16 51.4415 51.9 1,109,192
04/07/2015 52.04 52.55 51.81 51.81 880,490
04/06/2015 51.31 52.3557 51.24 52.04 1,176,984
04/02/2015 51.36 51.78 51.07 51.5 893,842
04/01/2015 51.37 51.82 50.58 51.33 902,330
03/31/2015 52.23 52.55 51.55 51.59 899,719
03/30/2015 52.18 52.54 51.91 52.38 626,613
03/27/2015 51.45 52.18 51.44 51.96 673,473
03/26/2015 51.4 51.99 50.75 51.39 756,077
03/25/2015 52.74 52.75 51.2 51.57 1,219,690
03/24/2015 53.21 53.45 52.6175 52.75 1,106,173
03/23/2015 53.61 54.03 53.04 53.09 854,250
03/20/2015 54.29 54.53 53.14 53.63 1,977,756
03/19/2015 54.02 54.4523 53.9 53.9 1,021,225
03/18/2015 53.92 54.52 53.5 54.15 1,145,230
03/17/2015 53.23 53.93 53.0054 53.92 1,242,279
03/16/2015 51.53 53.16 51.32 53.06 1,127,586
03/13/2015 51.5 51.85 50.93 51.43 1,085,598
03/12/2015 51.51 52.14 51.4 51.6 713,877
03/11/2015 51.28 51.61 50.49 51.4 1,556,092
03/10/2015 51.07 51.31 50.01 51.26 1,160,219
03/09/2015 51.13 51.73 51.08 51.39 1,300,233
03/06/2015 51.16 51.9 50.8701 51.14 1,566,520
03/05/2015 50.28 51.48 49.9572 51.35 745,493
03/04/2015 50.75 51.72 48.7 50.32 2,055,304
03/03/2015 50.29 50.77 50.16 50.75 872,568
03/02/2015 49.58 50.66 49.491 50.65 1,315,807
02/27/2015 49.5 49.9499 49.35 49.67 1,253,910
02/26/2015 49.39 49.98 49.265 49.36 953,488
02/25/2015 49.3 50.08 49.18 49.84 2,132,787
02/24/2015 49.14 49.63 48.9 49.32 1,175,130
02/23/2015 49.18 49.6 49.07 49.24 772,684
02/20/2015 49.06 49.45 48.6601 49.38 1,164,424
02/19/2015 50.66 50.67 48.77 49.06 2,995,132
02/18/2015 49.71 52.45 49.1 51.12 4,252,007
02/17/2015 50.07 50.6458 49.63 49.87 2,600,899
02/13/2015 49.7 50.16 49.46 50.01 1,452,409
02/12/2015 48.91 49.96 48.756 49.77 806,053
02/11/2015 49 49.04 48.552 48.78 1,172,777
02/10/2015 48.1 49.045 47.88 48.97 1,443,856
02/09/2015 47.21 47.96 47.08 47.79 1,145,778
02/06/2015 47.35 47.99 47.3 47.49 1,037,811
02/05/2015 46.93 47.525 46.8 47.28 814,412
02/04/2015 45.97 46.96 45.624 46.75 1,104,144
02/03/2015 45.42 46.08 44.96 46.03 1,266,421
02/02/2015 44.97 45.257 43.56 45.17 1,525,532
01/30/2015 45.09 45.51 44.46 44.96 1,090,274
01/29/2015 44.85 45.23 44.08 45.21 1,477,430
01/28/2015 46.04 46.42 44.5501 44.85 1,040,903
01/27/2015 46.62 46.79 45.585 45.69 1,028,724
01/26/2015 47.81 47.81 46.77 47.35 601,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?