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)

1.405 -0.015 (-1.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 1.510 1.529 1.410 1.420 1,049,080 -0.10(-6.58%)
Sep 24, 2025 1.460 1.530 1.430 1.520 877,992 +0.06(+4.11%)
Sep 23, 2025 1.470 1.500 1.410 1.460 797,116 +0.02(+1.39%)
Sep 22, 2025 1.440 1.458 1.420 1.440 401,912 +0.00(+0.00%)
Sep 19, 2025 1.480 1.490 1.407 1.440 1,652,433 -0.04(-2.70%)
Sep 18, 2025 1.460 1.520 1.450 1.480 798,023 +0.04(+2.78%)
Sep 17, 2025 1.350 1.460 1.330 1.440 3,177,428 +0.09(+6.67%)
Sep 16, 2025 1.360 1.370 1.320 1.350 1,350,311 -0.02(-1.46%)
Sep 15, 2025 1.430 1.440 1.330 1.370 1,794,846 -0.08(-5.52%)
Sep 12, 2025 1.500 1.520 1.450 1.450 609,900 -0.04(-2.68%)
Sep 11, 2025 1.400 1.490 1.390 1.490 1,095,700 +0.08(+5.67%)
Sep 10, 2025 1.400 1.450 1.385 1.410 980,032 +0.00(+0.00%)
Sep 09, 2025 1.430 1.470 1.385 1.410 948,188 -0.04(-2.76%)
Sep 08, 2025 1.380 1.460 1.370 1.450 958,174 +0.04(+2.84%)
Sep 05, 2025 1.330 1.410 1.305 1.410 1,437,160 +0.11(+8.46%)
Sep 04, 2025 1.320 1.355 1.270 1.300 818,489 +0.00(+0.00%)
Sep 03, 2025 1.410 1.430 1.285 1.300 1,138,479 -0.12(-8.45%)
Sep 02, 2025 1.220 1.420 1.220 1.420 1,787,461 +0.16(+12.70%)
Aug 29, 2025 1.280 1.300 1.230 1.260 753,935 -0.04(-3.08%)
Aug 28, 2025 1.240 1.305 1.230 1.300 775,167 +0.09(+7.44%)
Aug 27, 2025 1.220 1.260 1.208 1.210 467,759 -0.02(-1.63%)
Aug 26, 2025 1.210 1.240 1.195 1.230 505,564 +0.03(+2.50%)
Aug 25, 2025 1.290 1.290 1.190 1.200 878,517 -0.11(-8.40%)
Aug 22, 2025 1.190 1.330 1.165 1.310 1,824,398 +0.14(+11.97%)
Aug 21, 2025 1.120 1.180 1.110 1.170 492,679 +0.03(+2.63%)
Aug 20, 2025 1.130 1.150 1.110 1.140 555,120 +0.00(+0.00%)
Aug 19, 2025 1.200 1.200 1.110 1.140 480,987 -0.06(-5.00%)
Aug 18, 2025 1.160 1.215 1.160 1.200 445,834 +0.03(+2.56%)
Aug 15, 2025 1.190 1.205 1.140 1.170 796,660 -0.04(-3.31%)
Aug 14, 2025 1.240 1.280 1.200 1.210 528,203 -0.06(-4.72%)
Aug 13, 2025 1.170 1.300 1.135 1.270 1,635,193 +0.12(+10.43%)
Aug 12, 2025 1.200 1.200 1.120 1.150 965,361 -0.06(-4.96%)
Aug 11, 2025 1.220 1.220 1.180 1.210 387,427 +0.00(+0.00%)
Aug 08, 2025 1.120 1.255 1.120 1.210 1,207,794 -0.06(-4.72%)
Aug 07, 2025 1.260 1.290 1.225 1.270 751,449 +0.05(+4.10%)
Aug 06, 2025 1.260 1.265 1.220 1.220 347,707 -0.04(-3.17%)
Aug 05, 2025 1.240 1.280 1.210 1.260 924,469 +0.04(+3.28%)
Aug 04, 2025 1.190 1.250 1.190 1.220 565,781 +0.04(+3.39%)
Aug 01, 2025 1.180 1.260 1.150 1.180 1,092,209 -0.03(-2.48%)
Jul 31, 2025 1.220 1.265 1.200 1.210 787,441 -0.02(-1.63%)
Jul 30, 2025 1.270 1.309 1.210 1.230 564,086 -0.05(-3.91%)
Jul 29, 2025 1.320 1.340 1.260 1.280 1,263,803 -0.04(-3.03%)
Jul 28, 2025 1.330 1.370 1.310 1.320 453,182 -0.00(-0.38%)
Jul 25, 2025 1.310 1.380 1.280 1.325 1,187,383 -0.03(-1.85%)
Jul 24, 2025 1.500 1.500 1.350 1.350 549,854 -0.15(-10.00%)
Jul 23, 2025 1.500 1.510 1.180 1.500 1,006,502 +0.02(+1.35%)
Jul 22, 2025 1.410 1.500 1.390 1.480 853,891 +0.06(+4.23%)
Jul 21, 2025 1.460 1.490 1.410 1.420 600,568 -0.03(-2.07%)
Jul 18, 2025 1.520 1.570 1.450 1.450 813,083 -0.07(-4.61%)
Jul 17, 2025 1.510 1.550 1.480 1.520 699,748 +0.02(+1.33%)
Jul 16, 2025 1.430 1.510 1.415 1.500 632,067 +0.06(+4.17%)
Jul 15, 2025 1.580 1.590 1.440 1.440 1,219,738 -0.13(-8.28%)
Jul 14, 2025 1.410 1.600 1.395 1.570 2,229,360 +0.18(+12.95%)
Jul 11, 2025 1.340 1.470 1.315 1.390 2,545,139 +0.04(+2.96%)
Jul 10, 2025 1.399 1.400 1.320 1.350 577,064 -0.03(-2.17%)
Jul 09, 2025 1.390 1.420 1.365 1.380 353,654 -0.01(-0.72%)
Jul 08, 2025 1.360 1.410 1.350 1.390 501,480 +0.05(+3.73%)
Jul 07, 2025 1.330 1.385 1.315 1.340 826,217 -0.04(-2.90%)
Jul 03, 2025 1.350 1.395 1.345 1.380 496,435 +0.05(+3.76%)
Jul 02, 2025 1.280 1.330 1.275 1.330 859,669 +0.05(+3.91%)
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 following
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.