Rackspace Hosting, Inc Historical Stock Prices

RAX 
$31.01
*  
0.47
1.49%
Get RAX Alerts
*Delayed - data as of Jul. 25, 2014 11:50 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
11:50  31.15  31.253  30.86  31.01 467,563
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
06/27/2014 36.21 36.88 33.16 33.63 11,393,440
06/26/2014 36.74 36.88 36.12 36.28 1,460,826
06/25/2014 36.99 37.19 36.63 36.8 1,579,048
06/24/2014 37.13 38.4 37 37.19 3,967,165
06/23/2014 36.93 37.3015 36.9001 37.15 898,564
06/20/2014 36.96 37.36 36.73 37 2,634,218
06/19/2014 37 37.1 36.245 36.7 1,445,025
06/18/2014 37.26 37.405 36.632 36.84 1,396,047
06/17/2014 36.66 37.23 36.62 37.03 2,423,822
06/16/2014 37.03 37.369 36.57 36.73 2,724,696
06/13/2014 37.7 37.88 36.55 37.19 3,001,927
06/12/2014 38.06 38.45 37.635 37.69 2,839,968
06/11/2014 37.66 38.29 37.53 38.28 2,024,305
06/10/2014 37.42 38 37.19 37.88 1,625,841
06/09/2014 36.89 37.84 36.65 37.74 2,864,499
06/06/2014 36.6 37.28 36.41 37.01 1,364,596
06/05/2014 36.29 36.57 36.13 36.45 988,417
06/04/2014 36 36.69 35.81 36.24 1,442,936
06/03/2014 36.05 36.55 35.95 36.03 2,230,789
06/02/2014 36.37 36.47 35.79 36.06 2,133,534
05/30/2014 36.44 36.77 35.8 36.49 4,451,044
05/29/2014 35.51 36.35 35.5 36.27 3,077,600
05/28/2014 35.6 35.8 35.15 35.47 4,947,703
05/27/2014 35.62 35.84 35.05 35.62 2,058,697
05/23/2014 35.04 35.61 34.9 35.41 2,760,450
05/22/2014 35.08 35.385 34.95 34.97 3,241,085
05/21/2014 35.19 35.25 34.89 35.08 7,602,093
05/20/2014 36 36.08 34.99 35.1 4,303,609
05/19/2014 35.97 36.4 35.38 36.04 6,950,557
05/16/2014 37.37 37.37 35.4 36.12 28,209,370
05/15/2014 28.61 32 28.16 30.68 12,832,400
05/14/2014 29.85 29.98 28.32 28.64 6,303,424
05/13/2014 31.43 31.6 29.44 29.88 14,808,300
05/12/2014 26.67 27.665 26.24 27.53 7,460,011
05/09/2014 26.62 26.86 26.18 26.28 4,369,555
05/08/2014 26.92 27.56 26.62 26.64 3,156,824
05/07/2014 27.76 27.85 26.47 26.91 3,101,801
05/06/2014 27.66 28.15 27.45 27.71 3,873,096
05/05/2014 27.95 27.99 27.62 27.72 1,957,202
05/02/2014 28.93 29.1799 28.13 28.13 2,231,796
05/01/2014 28.94 29.19 28.455 28.96 1,452,449
04/30/2014 28.64 29.11 28.08 29.02 2,140,019
04/29/2014 28.16 29.32 27.92 28.82 2,367,400
04/28/2014 29.02 29.1584 27.37 28.16 2,076,365
04/25/2014 29.91 30.04 28.14 28.95 3,318,853
04/24/2014 30.67 30.67 29.751 30.25 1,043,822
04/23/2014 30.27 30.97 29.94 30.38 2,693,329
04/22/2014 31.06 31.329 30.25 30.28 3,114,082
04/21/2014 31.54 31.54 30.98 31.32 1,124,681
04/17/2014 32.08 32.08 31.31 31.49 1,251,550
04/16/2014 31.85 32.18 31.18 31.92 1,612,044
04/15/2014 31.12 31.46 29.84 31.44 2,819,773
04/14/2014 31.6 32.04 30.77 31.04 2,331,216
04/11/2014 32.15 32.6592 31.32 31.61 2,204,341
04/10/2014 33.14 33.43 32.07 32.4 1,665,060
04/09/2014 33.66 33.81 32.4 33.46 2,335,583
04/08/2014 32.66 34.205 32.455 33.71 2,777,835
04/07/2014 32.14 32.88 31.52 32.45 2,846,496
04/04/2014 32.2 33.82 31.63 32.47 4,731,452
04/03/2014 31.8 32.42 31.37 31.69 1,561,824
04/02/2014 32.35 32.67 31.25 31.76 2,778,087
04/01/2014 32.87 33.38 31.91 32.29 2,548,283
03/31/2014 31.6 32.91 31.45 32.82 2,478,055
03/28/2014 31.39 32.1 31.06 31.26 2,226,821
03/27/2014 32.03 32.717 30.84 31.28 2,969,481
03/26/2014 33.89 34.15 31.78 32.17 3,744,143
03/25/2014 34.51 35.7 33 33.86 7,722,714
03/24/2014 33.08 33.36 32.27 32.72 2,149,486
03/21/2014 34.05 34.175 32.95 33.01 3,365,986
03/20/2014 34.52 34.5999 33.65 33.94 1,993,809
03/19/2014 35.19 35.53 34.5301 34.6 1,020,455
03/18/2014 34.82 35.74 34.76 35.21 1,195,629
03/17/2014 34.7 34.91 34.22 34.75 853,976
03/14/2014 34.2 35.1 34 34.46 989,882
03/13/2014 36.48 36.48 33.95 34.32 3,482,402
03/12/2014 35.28 36.71 35.19 36.4 1,224,298
03/11/2014 37.48 37.48 35.77 35.83 2,137,842
03/10/2014 38.45 38.51 36.915 37.46 1,536,193
03/07/2014 38 38.7 37.512 38.65 2,021,641
03/06/2014 37.69 38.49 37.4 37.89 1,508,572
03/05/2014 37.5 38.25 37.277 37.61 1,093,277
03/04/2014 37.16 38 37.15 37.76 1,594,280
03/03/2014 36.07 36.88 35.72 36.7 1,275,445
02/28/2014 38 38.1 36.09 36.77 2,798,095
02/27/2014 36.8 38.15 36.72 38 2,274,404
02/26/2014 35.85 36.99 35.68 36.95 2,283,696
02/25/2014 34.65 37.38 34.53 35.72 7,714,046
02/24/2014 33.48 34.6 33.47 34.55 1,810,685
02/21/2014 34.61 34.68 33.22 33.48 3,703,828
02/20/2014 34.9 35 34.501 34.6 1,521,049
02/19/2014 34.83 36 34.7701 34.87 3,827,403
02/18/2014 33.83 35.01 33.82 34.97 4,903,849
02/14/2014 32.8 33.89 32.39 33.81 5,006,622
02/13/2014 31.24 32.65 31.24 32.53 5,978,174
02/12/2014 32.9 32.91 30.96 31.49 14,758,130
02/11/2014 36 37.3 32.64 32.65 24,820,710
02/10/2014 39.5 40.97 39.45 40.36 7,765,451
02/07/2014 38.41 39.82 37.92 39.51 3,430,228
02/06/2014 37.23 38.06 37.15 37.7 1,719,941
02/05/2014 35.82 37.11 35.59 37 2,015,619
02/04/2014 35.6 36.52 35.3 36.22 1,833,579
02/03/2014 36.21 36.395 34.592 35.26 3,163,664
01/31/2014 35.88 37.06 35.65 36.41 1,559,768
01/30/2014 36.14 36.78 36.08 36.53 1,121,966
01/29/2014 36.85 36.88 35.56 35.82 1,623,768
01/28/2014 35.92 37.58 35.864 37.32 1,513,554
01/27/2014 37.28 37.29 35.21 35.84 1,616,133
01/24/2014 36.95 37.26 36.26 37.13 1,642,938
01/23/2014 37.54 37.87 37.1002 37.4 1,234,147
01/22/2014 38 38.09 36.38 37.72 2,524,130
01/21/2014 38.46 38.75 37.28 38.13 2,493,871
01/17/2014 38.17 38.62 37.51 38.22 1,793,916
01/16/2014 37.65 38.41 37.4 38.22 1,500,870
01/15/2014 36.11 38.08 36.08 37.85 3,731,344
01/14/2014 36.09 36.52 35.83 35.95 2,075,915
01/13/2014 36.52 36.7 35.6801 35.83 2,281,703
01/10/2014 36.18 36.6 35.84 36.59 2,148,505
01/09/2014 37.42 37.6 35.72 36.16 2,815,284
01/08/2014 38.04 38.17 37.34 37.38 1,512,862
01/07/2014 36.97 38.31 36.59 38.05 1,821,833
01/06/2014 37.41 37.54 36.39 36.73 1,838,870
01/03/2014 37.75 38.89 37.4 37.55 2,438,884
01/02/2014 38.98 39.12 37.55 37.66 2,269,861
12/31/2013 38.25 39.185 38.21 39.13 1,765,566
12/30/2013 38.29 38.45 37.6 38.23 1,474,468
12/27/2013 38.5 38.8482 38.27 38.29 904,116
12/26/2013 38.34 38.81 38.21 38.51 1,473,761
12/24/2013 38.15 38.5 37.77 38.36 750,928
12/23/2013 37.38 38.07 37.09 38.03 1,671,275
12/20/2013 35.97 37.13 35.87 37.08 2,869,301
12/19/2013 37.32 37.52 35.725 35.94 2,684,785
12/18/2013 37.14 37.65 36.1545 37.61 3,734,376
12/17/2013 34.77 37.21 34.6 37.15 4,342,013
12/16/2013 35.08 35.51 34.5 34.83 1,826,711
12/13/2013 35.39 35.46 34.59 34.92 2,464,990
12/12/2013 33.63 36.2 33.63 35.15 5,989,475
12/11/2013 33.3 34.43 33.3 33.65 4,152,117
12/10/2013 33.25 33.69 33.04 33.19 2,105,891
12/09/2013 33.6 33.879 32.62 33.25 4,301,540
12/06/2013 34.89 35.05 33.4 33.61 2,956,101
12/05/2013 34.48 34.93 34.12 34.76 3,009,988
12/04/2013 35.34 35.7224 33.9 34.52 4,336,958
12/03/2013 35.4 36.88 34.03 35.52 10,525,150
12/02/2013 39.35 40.5 37.43 37.5 4,680,223
11/29/2013 37.21 38.45 37.01 38.21 1,854,580
11/27/2013 37.15 37.28 36.84 37.08 2,571,407
11/26/2013 37.13 37.49 36.8436 36.93 3,131,563
11/25/2013 38.21 38.36 36.51 37.14 5,429,358
11/22/2013 39.47 39.51 38.12 38.43 3,705,542
11/21/2013 39.95 40.28 39.52 39.66 1,722,426
11/20/2013 39.84 40.54 39.5 39.81 2,486,083
11/19/2013 41 41.07 39.63 39.9 3,510,712
11/18/2013 42.22 42.52 40.91 41.08 2,265,048
11/15/2013 41.66 42.79 41.25 42.21 3,369,012
11/14/2013 42.56 42.56 41.48 41.67 5,390,961
11/13/2013 42.94 42.96 42.18 42.68 6,012,729
11/12/2013 45.8 46.68 42.13 43.45 17,217,380
11/11/2013 48.48 49.41 47.995 49.31 3,844,882
11/08/2013 47.82 48.91 47.75 48.54 2,173,753
11/07/2013 49.57 49.59 47.63 47.68 1,304,583
11/06/2013 50.25 50.58 49.25 49.35 1,339,986
11/05/2013 50.3 50.59 49.56 49.94 988,957
11/04/2013 50.65 50.96 49.95 50.4 1,484,502
11/01/2013 51.24 52 50.43 50.6 1,437,500
10/31/2013 51.01 51.89 50.4501 51.23 947,780
10/30/2013 53.32 53.67 51.22 51.42 1,398,650
10/29/2013 52.94 53.89 52.72 53.33 1,042,421
10/28/2013 52.59 53.149 52.03 53 634,801
10/25/2013 53 53 51.44 52.69 738,750
10/24/2013 51.91 52.99 51.63 52.9 1,254,182
10/23/2013 51.9 52.07 50.54 51.61 1,358,634
10/22/2013 50.87 51.29 49.86 50.86 704,193
10/21/2013 49.93 50.48 49.59 50.43 867,108
10/18/2013 48.96 49.98 48.85 49.7 859,862
10/17/2013 49.02 49.206 48.2904 48.87 894,627
10/16/2013 48.86 49.4399 48.44 49.22 1,135,548
10/15/2013 49.49 49.73 48.34 48.37 2,399,246
10/14/2013 48.32 49.69 48.06 49.52 1,108,977
10/11/2013 48.19 49.23 48 48.81 2,025,106
10/10/2013 47.05 48.34 46.35 48.14 3,816,941
10/09/2013 46.99 47.08 44.81 46.34 2,751,485
10/08/2013 49.92 50.09 46.522 46.99 2,576,479
10/07/2013 49.72 51.1 49.02 49.97 1,559,939
10/04/2013 50.78 51.15 50.1 50.43 1,822,248
10/03/2013 53.4 53.54 50.07 50.6 3,224,709
10/02/2013 52.99 54.2 52.7304 53.5 1,966,059
10/01/2013 52.92 53.71 52.45 53.2 2,344,880
09/30/2013 52.5 52.88 51.76 52.76 1,254,667
09/27/2013 53.12 53.78 52.91 53.35 823,564
09/26/2013 52.26 53.905 52.25 53.14 1,191,036
09/25/2013 52.71 53.364 52.01 52.02 1,094,420
09/24/2013 52.59 53.24 51.3801 52.67 1,127,492
09/23/2013 53.65 53.78 51.57 52.54 1,043,789
09/20/2013 53.94 54.09 53.3 53.65 1,638,206
09/19/2013 53.66 54.1895 53.59 53.85 1,295,213
09/18/2013 52.61 53.55 52.29 53.5 938,786
09/17/2013 52.16 52.64 51.83 52.62 1,404,246
09/16/2013 52.47 52.8 51.85 52.26 1,706,231
09/13/2013 52 52.68 50.67 51.9 2,374,090
09/12/2013 51.26 52.09 50.761 52.08 1,903,129
09/11/2013 49.99 51.27 49.44 51.27 1,689,880
09/10/2013 49 50.14 48.78 50.13 2,386,310
09/09/2013 47.5 48.68 47.5 48.65 1,021,345
09/06/2013 47.27 48.19 46.76 47.43 1,374,368
09/05/2013 47.01 47.24 46.591 47 1,491,554
09/04/2013 45.26 47.45 45.13 47.31 2,160,388
09/03/2013 45.25 45.78 44.72 45.17 1,620,269
08/30/2013 44.92 45.299 44.61 44.82 1,085,264
08/29/2013 43.73 45.38 43.6 44.86 1,394,540
08/28/2013 44 44.25 43.6499 43.72 857,050
08/27/2013 44.66 44.66 43.76 44.07 1,851,300
08/26/2013 44.82 45.41 44.68 44.93 1,523,074
08/23/2013 44.39 44.97 44.274 44.85 785,938
08/22/2013 43.96 44.44 43.6 44.36 616,070
08/21/2013 44.5 44.93 43.94 44.03 845,741
08/20/2013 44.29 44.99 44.178 44.59 895,701
08/19/2013 44.01 44.99 44.01 44.08 992,479
08/16/2013 43.82 44.86 43.511 44.01 1,271,401
08/15/2013 45.72 45.76 43.4 43.82 2,051,953
08/14/2013 46.87 47.35 45.52 46.58 2,349,198
08/13/2013 47.59 47.965 47.01 47.11 1,131,468
08/12/2013 47.49 48.16 46.9 47.51 2,095,888
08/09/2013 48.71 49.5 46.88 47.85 6,795,521
08/08/2013 45.62 47.44 44.11 44.22 4,801,174
08/07/2013 45.94 46.11 44.87 45.07 1,819,058
08/06/2013 46.64 47 45.96 46.2 1,451,212
08/05/2013 45.88 46.83 45.604 46.8 902,763
08/02/2013 46.15 46.42 45.48 46.3 989,912
08/01/2013 45.58 46.48 45.58 46.1 2,644,830
07/31/2013 46.5 46.785 44.62 45.29 2,058,761
07/30/2013 46.82 47.26 46.318 46.43 1,472,607
07/29/2013 46.42 46.98 46.25 46.72 1,593,877
07/26/2013 44.99 46.58 44.54 46.44 1,580,228
07/25/2013 44.95 45.74 43.83 45.59 1,710,933
07/24/2013 44.67 45.28 44.51 44.96 1,698,736
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?