Rackspace Hosting, Inc Historical Stock Prices

RAX 
$51.39
*  
0.18
0.35%
Get RAX Alerts
*Delayed - data as of Mar. 26, 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: 1 Year, From 26-MAR-2014 TO 26-MAR-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.
16:00  51.44  51.99  50.75  51.39 754,492
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
01/23/2015 47.29 48.25 46.91 47.73 1,312,868
01/22/2015 46.13 47.14 45.56 46.96 2,084,946
01/21/2015 45.53 46.1 45.4191 45.97 1,993,298
01/20/2015 46.48 46.86 45.72 45.75 1,385,036
01/16/2015 45.33 46.06 45.33 45.99 1,025,919
01/15/2015 46.01 46.26 45.25 45.43 798,094
01/14/2015 46.02 46.46 45.52 46.01 1,244,912
01/13/2015 46.98 47.54 45.3101 46.14 1,447,147
01/12/2015 46.99 47.02 46.36 46.75 700,262
01/09/2015 47.38 47.555 46.9 47.04 1,275,474
01/08/2015 47.15 47.71 46.895 47.26 1,750,565
01/07/2015 47.78 47.88 46.185 46.65 1,172,489
01/06/2015 47.2 47.6397 46.41 47.04 1,683,766
01/05/2015 46.69 47.93 46.67 47.14 1,239,743
01/02/2015 47.27 47.49 46.5 47.3 930,153
12/31/2014 47.49 47.72 46.73 46.81 839,507
12/30/2014 47.85 48.09 47.24 47.26 732,643
12/29/2014 48.07 48.37 47.86 47.91 689,828
12/26/2014 47.99 48.48 47.915 48.01 466,291
12/24/2014 47.96 48.48 47.8 48.24 571,446
12/23/2014 47.88 48.04 47.68 47.79 717,006
12/22/2014 47.55 47.94 47.34 47.8 873,243
12/19/2014 47.33 47.66 46.86 47.44 1,804,922
12/18/2014 47.07 47.51 46.94 47.16 1,395,478
12/17/2014 45.41 46.74 45.3 46.5 1,363,153
12/16/2014 45.57 46.06 45.12 45.33 1,363,394
12/15/2014 45.58 46.16 45.34 45.73 1,594,944
12/12/2014 45.09 46.15 44.45 45.39 1,109,714
12/11/2014 46.11 47.1 45.86 46.25 1,109,750
12/10/2014 47.51 47.82 45.6 45.65 1,318,577
12/09/2014 46.12 47.81 45.91 47.74 1,006,684
12/08/2014 47.29 47.97 46.28 46.6 1,672,011
12/05/2014 46.71 47.55 46.57 47.46 1,590,607
12/04/2014 46.3 46.91 46.02 46.91 1,176,123
12/03/2014 45.8 46.72 45.401 46.34 1,214,180
12/02/2014 45.23 45.9 45 45.84 854,877
12/01/2014 45.77 45.78 44.75 45.49 1,133,747
11/28/2014 45.88 46.1 45.69 45.91 518,629
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
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
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
*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?