XNAS
Datos históricos de Rackspace Technology, Inc.
Rackspace Technology, Inc. · RXT
$3.92
▲ +0.02 (+0.51%)
Última operación · 10/10/2026, 17:18:07 UTC
- Variación en el periodo
- +193.23%
- Máximo
- US$8.60
- 17 de junio de 2026
- Mínimo
- US$0.39
- 12 de febrero de 2026
- Volumen medio diario
- 14.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.71 | 3.93 | 3.70 | 3.90 | +7.73% | 4.67 M |
| 8 oct 2026 | 3.79 | 3.82 | 3.52 | 3.62 | −5.97% | 5.69 M |
| 7 oct 2026 | 3.94 | 3.97 | 3.85 | 3.85 | −4.23% | 3.64 M |
| 6 oct 2026 | 3.95 | 4.19 | 3.95 | 4.02 | +3.08% | 6.06 M |
| 5 oct 2026 | 4.06 | 4.06 | 3.80 | 3.90 | −5.34% | 4.5 M |
| 2 oct 2026 | 3.96 | 4.20 | 3.91 | 4.12 | +6.74% | 5.36 M |
| 1 oct 2026 | 3.77 | 3.92 | 3.70 | 3.86 | +3.62% | 3.19 M |
| 30 sep 2026 | 3.97 | 3.99 | 3.72 | 3.73 | −5.46% | 4.75 M |
| 29 sep 2026 | 3.85 | 4.10 | 3.77 | 3.94 | +3.96% | 4.82 M |
| 28 sep 2026 | 3.87 | 3.93 | 3.76 | 3.79 | −4.53% | 3.04 M |
| 25 sep 2026 | 4.20 | 4.28 | 3.97 | 3.97 | −5.48% | 5.38 M |
| 24 sep 2026 | 3.99 | 4.21 | 3.90 | 4.20 | +3.70% | 5.3 M |
| 23 sep 2026 | 4.07 | 4.21 | 3.99 | 4.05 | −1.94% | 4.44 M |
| 22 sep 2026 | 4.10 | 4.29 | 3.99 | 4.13 | +2.23% | 7.47 M |
| 21 sep 2026 | 3.90 | 4.11 | 3.83 | 4.04 | +6.32% | 7.84 M |
| 18 sep 2026 | 3.94 | 3.99 | 3.70 | 3.80 | −3.06% | 14.87 M |
| 17 sep 2026 | 3.59 | 3.98 | 3.57 | 3.92 | +12.64% | 9.02 M |
| 16 sep 2026 | 3.36 | 3.60 | 3.35 | 3.48 | +4.19% | 6.24 M |
| 15 sep 2026 | 3.44 | 3.51 | 3.33 | 3.34 | −4.30% | 4.73 M |
| 14 sep 2026 | 3.11 | 3.67 | 3.08 | 3.49 | +8.39% | 11.98 M |
| 11 sep 2026 | 3.17 | 3.39 | 3.16 | 3.22 | +2.88% | 9.55 M |
| 10 sep 2026 | 3.52 | 3.55 | 3.07 | 3.13 | −3.40% | 19.38 M |
| 9 sep 2026 | 3.22 | 3.27 | 3.15 | 3.24 | +0.31% | 3.3 M |
| 8 sep 2026 | 3.18 | 3.25 | 3.07 | 3.23 | +1.25% | 3.81 M |
| 4 sep 2026 | 3.19 | 3.29 | 3.12 | 3.19 | −3.04% | 4.87 M |
| 3 sep 2026 | 3.07 | 3.34 | 3.05 | 3.29 | +9.30% | 5.7 M |
| 2 sep 2026 | 2.97 | 3.07 | 2.88 | 3.01 | +0.33% | 6.31 M |
| 1 sep 2026 | 3.04 | 3.09 | 2.97 | 3.00 | −4.15% | 6.2 M |
| 31 ago 2026 | 3.11 | 3.15 | 3.05 | 3.13 | −0.63% | 5.82 M |
| 28 ago 2026 | 3.38 | 3.50 | 3.10 | 3.15 | −6.80% | 5.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.