ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rackspace Technology, Inc. - Common Stock (NQ:RXT)

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.050 1.050 1.010 1.020 545,272 -0.01(-0.97%)
Dec 04, 2025 1.030 1.040 1.010 1.030 923,033 +0.00(+0.00%)
Dec 03, 2025 0.9900 1.045 0.9868 1.030 1,782,768 +0.04(+3.64%)
Dec 02, 2025 1.010 1.030 0.9681 0.9938 1,523,155 -0.03(-2.57%)
Dec 01, 2025 1.040 1.040 1.000 1.020 976,267 -0.04(-3.77%)
Nov 28, 2025 1.050 1.080 1.030 1.060 723,567 +0.03(+2.91%)
Nov 26, 2025 1.020 1.050 1.020 1.030 820,764 -0.01(-0.96%)
Nov 25, 2025 1.020 1.060 1.010 1.040 1,282,232 +0.03(+2.97%)
Nov 24, 2025 1.060 1.065 1.000 1.010 2,182,597 -0.04(-4.27%)
Nov 21, 2025 1.000 1.070 1.000 1.055 994,306 +0.04(+4.46%)
Nov 20, 2025 1.080 1.100 1.000 1.010 1,330,895 -0.04(-3.81%)
Nov 19, 2025 1.140 1.140 1.050 1.050 1,108,395 -0.06(-5.41%)
Nov 18, 2025 1.110 1.130 1.070 1.110 1,039,276 -0.01(-0.89%)
Nov 17, 2025 1.155 1.160 1.110 1.120 849,547 -0.02(-1.75%)
Nov 14, 2025 1.130 1.160 1.110 1.140 819,174 -0.01(-0.87%)
Nov 13, 2025 1.170 1.210 1.140 1.150 1,858,894 -0.04(-3.36%)
Nov 12, 2025 1.220 1.230 1.170 1.190 986,840 +0.01(+0.85%)
Nov 11, 2025 1.190 1.210 1.160 1.180 967,819 -0.03(-2.07%)
Nov 10, 2025 1.310 1.320 1.200 1.205 763,006 -0.03(-2.82%)
Nov 07, 2025 1.390 1.390 1.190 1.240 2,229,712 -0.22(-15.07%)
Nov 06, 2025 1.530 1.538 1.450 1.460 644,683 -0.09(-5.81%)
Nov 05, 2025 1.510 1.560 1.500 1.550 644,435 +0.05(+3.33%)
Nov 04, 2025 1.540 1.590 1.490 1.500 964,621 -0.07(-4.46%)
Nov 03, 2025 1.610 1.620 1.510 1.570 858,231 -0.03(-1.88%)
Oct 31, 2025 1.630 1.630 1.535 1.600 1,424,818 -0.02(-1.23%)
Oct 30, 2025 1.610 1.640 1.570 1.620 546,221 +0.00(+0.00%)
Oct 29, 2025 1.630 1.680 1.570 1.620 920,304 -0.02(-1.22%)
Oct 28, 2025 1.700 1.700 1.620 1.640 638,287 -0.07(-4.09%)
Oct 27, 2025 1.810 1.810 1.655 1.710 1,143,644 -0.05(-2.84%)
Oct 24, 2025 1.860 1.860 1.720 1.760 1,455,049 -0.07(-3.83%)
Oct 23, 2025 1.500 1.860 1.490 1.830 5,282,043 +0.34(+22.82%)
Oct 22, 2025 1.500 1.500 1.430 1.490 809,114 -0.02(-1.32%)
Oct 21, 2025 1.500 1.550 1.470 1.510 560,893 +0.02(+1.34%)
Oct 20, 2025 1.460 1.565 1.450 1.490 873,912 +0.07(+4.93%)
Oct 17, 2025 1.450 1.470 1.380 1.420 671,270 -0.05(-3.40%)
Oct 16, 2025 1.520 1.570 1.450 1.470 771,208 -0.05(-3.29%)
Oct 15, 2025 1.490 1.550 1.450 1.520 1,355,015 +0.07(+4.83%)
Oct 14, 2025 1.390 1.470 1.340 1.450 887,688 +0.11(+8.21%)
Oct 13, 2025 1.360 1.380 1.330 1.340 568,438 +0.01(+0.75%)
Oct 10, 2025 1.450 1.480 1.325 1.330 1,018,705 -0.13(-8.90%)
Oct 09, 2025 1.500 1.500 1.440 1.460 449,530 -0.04(-2.67%)
Oct 08, 2025 1.410 1.540 1.410 1.500 743,400 +0.09(+6.38%)
Oct 07, 2025 1.490 1.500 1.400 1.410 802,135 -0.09(-6.00%)
Oct 06, 2025 1.520 1.550 1.490 1.500 733,846 -0.01(-0.66%)
Oct 03, 2025 1.390 1.580 1.390 1.510 2,232,948 +0.12(+8.63%)
Oct 02, 2025 1.400 1.410 1.340 1.390 1,107,286 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.