Rackspace Technology, Inc. (RXT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.6969 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 506,332 |
| 25 abr 2024 | 1.6200 | 1.7100 | 1.5650 | 1.6800 | 1.6800 | 882,500 |
| 24 abr 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 428,800 |
| 23 abr 2024 | 1.6500 | 1.7500 | 1.6350 | 1.6800 | 1.6800 | 560,200 |
| 22 abr 2024 | 1.6100 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 538,300 |
| 19 abr 2024 | 1.5200 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 2,439,600 |
| 18 abr 2024 | 1.5200 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 752,200 |
| 17 abr 2024 | 1.6200 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 1,004,100 |
| 16 abr 2024 | 1.5700 | 1.6270 | 1.5600 | 1.5800 | 1.5800 | 763,300 |
| 15 abr 2024 | 1.7000 | 1.7250 | 1.5900 | 1.6000 | 1.6000 | 739,900 |
| 12 abr 2024 | 1.6800 | 1.7000 | 1.6250 | 1.6700 | 1.6700 | 554,500 |
| 11 abr 2024 | 1.6800 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 417,300 |
| 10 abr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 835,900 |
| 09 abr 2024 | 1.6900 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 672,700 |
| 08 abr 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 753,400 |
| 05 abr 2024 | 1.8400 | 1.8550 | 1.7700 | 1.7700 | 1.7700 | 453,900 |
| 04 abr 2024 | 1.8500 | 1.9700 | 1.8150 | 1.8400 | 1.8400 | 1,783,900 |
| 03 abr 2024 | 1.6300 | 1.8500 | 1.5800 | 1.8400 | 1.8400 | 1,787,200 |
| 02 abr 2024 | 1.5200 | 1.6450 | 1.4500 | 1.6400 | 1.6400 | 1,881,600 |
| 01 abr 2024 | 1.6200 | 1.6200 | 1.5210 | 1.5400 | 1.5400 | 839,400 |
| 28 mar 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 754,200 |
| 27 mar 2024 | 1.5000 | 1.5850 | 1.5000 | 1.5800 | 1.5800 | 750,300 |
| 26 mar 2024 | 1.5500 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 972,800 |
| 25 mar 2024 | 1.5400 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 1,268,500 |
| 22 mar 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5400 | 1.5400 | 1,424,900 |
| 21 mar 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 1,205,800 |
| 20 mar 2024 | 1.5800 | 1.7400 | 1.5600 | 1.7100 | 1.7100 | 1,346,200 |
| 19 mar 2024 | 1.5500 | 1.6500 | 1.5100 | 1.6200 | 1.6200 | 1,599,800 |
| 18 mar 2024 | 1.5900 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 1,590,900 |
| 15 mar 2024 | 1.6400 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 6,440,000 |
| 14 mar 2024 | 1.8000 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 2,762,800 |
| 13 mar 2024 | 1.9700 | 2.0100 | 1.7500 | 1.7850 | 1.7850 | 5,377,000 |
| 12 mar 2024 | 2.1300 | 2.3400 | 2.0900 | 2.2100 | 2.2100 | 3,577,400 |
| 11 mar 2024 | 2.0200 | 2.1400 | 1.9400 | 2.1000 | 2.1000 | 2,390,900 |
| 08 mar 2024 | 2.0000 | 2.0990 | 1.9600 | 2.0300 | 2.0300 | 1,503,600 |
| 07 mar 2024 | 1.8900 | 2.0400 | 1.8100 | 1.9500 | 1.9500 | 1,554,300 |
| 06 mar 2024 | 1.7300 | 1.9100 | 1.7200 | 1.8400 | 1.8400 | 2,030,600 |
| 05 mar 2024 | 1.9000 | 1.9600 | 1.7100 | 1.7600 | 1.7600 | 1,880,200 |
| 04 mar 2024 | 2.1900 | 2.2400 | 1.9500 | 1.9600 | 1.9600 | 1,475,500 |
| 01 mar 2024 | 2.1200 | 2.2300 | 2.0500 | 2.1700 | 2.1700 | 1,361,600 |
| 29 feb 2024 | 2.0400 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 1,228,300 |
| 28 feb 2024 | 2.0500 | 2.0650 | 1.9800 | 1.9900 | 1.9900 | 956,200 |
| 27 feb 2024 | 2.0800 | 2.1700 | 2.0600 | 2.0700 | 2.0700 | 894,400 |
| 26 feb 2024 | 1.9700 | 2.1100 | 1.9210 | 2.0800 | 2.0800 | 1,401,200 |
| 23 feb 2024 | 2.1000 | 2.1800 | 1.8850 | 1.9600 | 1.9600 | 1,529,800 |
| 22 feb 2024 | 1.9100 | 2.2300 | 1.8900 | 2.1200 | 2.1200 | 2,025,900 |
| 21 feb 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 1,284,600 |
| 20 feb 2024 | 1.9200 | 1.9850 | 1.8400 | 1.9400 | 1.9400 | 1,228,600 |
| 16 feb 2024 | 1.9500 | 2.0650 | 1.8900 | 2.0000 | 2.0000 | 1,318,400 |
| 15 feb 2024 | 1.8100 | 2.0100 | 1.8100 | 1.9600 | 1.9600 | 1,849,900 |
| 14 feb 2024 | 1.7800 | 1.8750 | 1.7400 | 1.8100 | 1.8100 | 893,800 |
| 13 feb 2024 | 1.8100 | 1.8250 | 1.7200 | 1.7200 | 1.7200 | 1,178,000 |
| 12 feb 2024 | 1.6700 | 1.9200 | 1.6500 | 1.8400 | 1.8400 | 2,145,000 |
| 09 feb 2024 | 1.5800 | 1.6900 | 1.5700 | 1.6700 | 1.6700 | 630,700 |
| 08 feb 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 651,900 |
| 07 feb 2024 | 1.5700 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 735,900 |
| 06 feb 2024 | 1.5000 | 1.5700 | 1.4950 | 1.5500 | 1.5500 | 502,000 |
| 05 feb 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 831,000 |
| 02 feb 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 537,300 |
| 01 feb 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 757,000 |
| 31 ene 2024 | 1.7100 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 1,027,100 |
| 30 ene 2024 | 1.8200 | 1.8400 | 1.7310 | 1.7500 | 1.7500 | 632,900 |
| 29 ene 2024 | 1.7350 | 1.8650 | 1.7100 | 1.8300 | 1.8300 | 697,600 |
| 26 ene 2024 | 1.6900 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 1,063,700 |
| 25 ene 2024 | 1.6100 | 1.7450 | 1.5900 | 1.7100 | 1.7100 | 2,730,500 |
| 24 ene 2024 | 2.0000 | 2.0080 | 1.8950 | 1.9200 | 1.9200 | 645,000 |
| 23 ene 2024 | 1.9200 | 2.0400 | 1.9010 | 1.9400 | 1.9400 | 1,504,000 |
| 22 ene 2024 | 1.7400 | 1.9100 | 1.7400 | 1.9000 | 1.9000 | 1,391,400 |
| 19 ene 2024 | 1.6400 | 1.7450 | 1.5750 | 1.7300 | 1.7300 | 2,629,000 |
| 18 ene 2024 | 1.6500 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 825,000 |
| 17 ene 2024 | 1.6900 | 1.7000 | 1.5600 | 1.6400 | 1.6400 | 1,283,000 |
| 16 ene 2024 | 1.7700 | 1.8550 | 1.7100 | 1.7200 | 1.7200 | 856,000 |
| 12 ene 2024 | 1.7000 | 1.9790 | 1.6400 | 1.7500 | 1.7500 | 1,885,000 |
| 11 ene 2024 | 1.8100 | 1.8100 | 1.6700 | 1.7300 | 1.7300 | 763,500 |
| 10 ene 2024 | 1.6700 | 1.8250 | 1.6450 | 1.7900 | 1.7900 | 1,087,200 |
| 09 ene 2024 | 1.7400 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 893,900 |
| 08 ene 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 505,200 |
| 05 ene 2024 | 1.7700 | 1.8700 | 1.7400 | 1.7900 | 1.7900 | 1,137,100 |
| 04 ene 2024 | 1.8400 | 1.8600 | 1.7650 | 1.7700 | 1.7700 | 628,700 |
| 03 ene 2024 | 1.8500 | 1.9550 | 1.8100 | 1.8300 | 1.8300 | 878,600 |
| 02 ene 2024 | 1.9600 | 2.0900 | 1.8700 | 1.8900 | 1.8900 | 1,280,600 |
| 29 dic 2023 | 1.9900 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 1,412,600 |
| 28 dic 2023 | 1.9000 | 2.0200 | 1.8800 | 1.9900 | 1.9900 | 1,091,600 |
| 27 dic 2023 | 1.9600 | 1.9850 | 1.8550 | 1.8900 | 1.8900 | 886,600 |
| 26 dic 2023 | 1.7900 | 2.0000 | 1.7900 | 1.9600 | 1.9600 | 1,150,500 |
| 22 dic 2023 | 1.8100 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 853,900 |
| 21 dic 2023 | 1.6900 | 1.8150 | 1.6600 | 1.8000 | 1.8000 | 868,700 |
| 20 dic 2023 | 1.7500 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 729,500 |
| 19 dic 2023 | 1.7100 | 1.7950 | 1.6700 | 1.7600 | 1.7600 | 1,282,600 |
| 18 dic 2023 | 1.7400 | 1.8050 | 1.6500 | 1.6700 | 1.6700 | 1,210,700 |
| 15 dic 2023 | 1.8500 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 3,173,800 |
| 14 dic 2023 | 1.7500 | 2.0070 | 1.7500 | 1.8900 | 1.8900 | 2,685,900 |
| 13 dic 2023 | 1.6600 | 1.7300 | 1.5500 | 1.7000 | 1.7000 | 1,597,500 |
| 12 dic 2023 | 1.6900 | 1.7380 | 1.6500 | 1.7200 | 1.7200 | 1,058,400 |
| 11 dic 2023 | 1.5900 | 1.7300 | 1.5800 | 1.7200 | 1.7200 | 1,315,700 |
| 08 dic 2023 | 1.4900 | 1.6100 | 1.4700 | 1.5900 | 1.5900 | 1,158,500 |
| 07 dic 2023 | 1.4600 | 1.5310 | 1.3750 | 1.5100 | 1.5100 | 1,101,100 |
| 06 dic 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 575,300 |
| 05 dic 2023 | 1.4900 | 1.4900 | 1.3400 | 1.3600 | 1.3600 | 822,300 |
| 04 dic 2023 | 1.4500 | 1.6100 | 1.4500 | 1.4900 | 1.4900 | 1,292,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.