MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RXT — Rackspace Technology, Inc. Common Stock
NasdaqRackspace Technology, Inc. Common Stock
$3.62
-0.23(-5.97%)
- O
- 3.79
- H
- 3.82
- L
- 3.52
- V
- 5.68M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.62
Period Return+166.18%
Period High$8.60
Period Low$0.39
Avg Daily Volume10.35M
Total Trading Days365
RXT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.79 | $3.82 | $3.52 | $3.62 | $-0.23 | -5.97% | 5,680,466 | $3.64 | $3.52 $3.82 |
| Oct 7, 2026 | $3.94 | $3.97 | $3.85 | $3.85 | $-0.17 | -4.23% | 3,641,368 | $3.88 | $3.85 $3.97 |
| Oct 6, 2026 | $3.95 | $4.19 | $3.95 | $4.02 | +$0.12 | +3.08% | 6,063,369 | $4.09 | $3.95 $4.19 |
| Oct 5, 2026 | $4.06 | $4.06 | $3.80 | $3.90 | $-0.22 | -5.34% | 4,499,884 | $3.88 | $3.80 $4.06 |
| Oct 2, 2026 | $3.96 | $4.20 | $3.91 | $4.12 | +$0.26 | +6.74% | 5,361,706 | $4.10 | $3.91 $4.20 |
| Oct 1, 2026 | $3.77 | $3.92 | $3.70 | $3.86 | +$0.14 | +3.62% | 3,187,947 | $3.82 | $3.70 $3.92 |
| Sep 30, 2026 | $3.97 | $3.99 | $3.72 | $3.73 | $-0.22 | -5.46% | 4,749,623 | $3.81 | $3.72 $3.99 |
| Sep 29, 2026 | $3.85 | $4.10 | $3.77 | $3.94 | +$0.15 | +3.96% | 4,816,645 | $3.94 | $3.77 $4.10 |
| Sep 28, 2026 | $3.87 | $3.93 | $3.76 | $3.79 | $-0.18 | -4.53% | 3,041,372 | $3.83 | $3.76 $3.93 |
| Sep 25, 2026 | $4.20 | $4.28 | $3.97 | $3.97 | $-0.23 | -5.48% | 5,377,153 | $4.07 | $3.97 $4.28 |
| Sep 24, 2026 | $3.99 | $4.21 | $3.90 | $4.20 | +$0.15 | +3.70% | 5,299,384 | $4.09 | $3.90 $4.21 |
| Sep 23, 2026 | $4.07 | $4.21 | $3.99 | $4.05 | $-0.08 | -1.94% | 4,443,939 | $4.10 | $3.99 $4.21 |
| Sep 22, 2026 | $4.10 | $4.29 | $3.99 | $4.13 | +$0.09 | +2.23% | 7,472,758 | $4.16 | $3.99 $4.29 |
| Sep 21, 2026 | $3.90 | $4.11 | $3.83 | $4.04 | +$0.24 | +6.32% | 7,841,867 | $3.98 | $3.83 $4.11 |
| Sep 18, 2026 | $3.94 | $3.99 | $3.70 | $3.80 | $-0.12 | -3.06% | 14,871,394 | $3.80 | $3.70 $3.99 |
| Sep 17, 2026 | $3.59 | $3.98 | $3.57 | $3.92 | +$0.44 | +12.64% | 9,015,825 | $3.87 | $3.57 $3.98 |
| Sep 16, 2026 | $3.36 | $3.60 | $3.35 | $3.48 | +$0.14 | +4.19% | 6,236,650 | $3.49 | $3.35 $3.60 |
| Sep 15, 2026 | $3.44 | $3.51 | $3.33 | $3.34 | $-0.15 | -4.30% | 4,672,507 | $3.38 | $3.33 $3.51 |
| Sep 14, 2026 | $3.11 | $3.67 | $3.08 | $3.49 | +$0.27 | +8.39% | 11,889,572 | $3.48 | $3.08 $3.67 |
| Sep 11, 2026 | $3.17 | $3.39 | $3.16 | $3.22 | +$0.09 | +2.88% | 9,554,603 | $3.28 | $3.16 $3.39 |
| Sep 10, 2026 | $3.52 | $3.55 | $3.07 | $3.13 | $-0.11 | -3.40% | 19,375,591 | $3.28 | $3.07 $3.55 |
| Sep 9, 2026 | $3.22 | $3.27 | $3.15 | $3.24 | +$0.01 | +0.31% | 3,303,020 | $3.21 | $3.15 $3.27 |
| Sep 8, 2026 | $3.18 | $3.25 | $3.07 | $3.23 | +$0.04 | +1.25% | 3,806,887 | $3.18 | $3.07 $3.25 |
| Sep 4, 2026 | $3.19 | $3.29 | $3.12 | $3.19 | $-0.10 | -3.04% | 4,871,453 | $3.21 | $3.12 $3.29 |
| Sep 3, 2026 | $3.07 | $3.34 | $3.05 | $3.29 | +$0.28 | +9.30% | 5,699,496 | $3.19 | $3.05 $3.34 |
| Sep 2, 2026 | $2.97 | $3.07 | $2.88 | $3.01 | +$0.01 | +0.33% | 6,228,648 | $2.97 | $2.88 $3.07 |
| Sep 1, 2026 | $3.04 | $3.09 | $2.97 | $3.00 | $-0.13 | -4.15% | 6,203,784 | $3.04 | $2.97 $3.09 |
| Aug 31, 2026 | $3.11 | $3.15 | $3.05 | $3.13 | $-0.02 | -0.63% | 5,811,464 | $3.11 | $3.05 $3.15 |
| Aug 28, 2026 | $3.38 | $3.50 | $3.10 | $3.15 | $-0.23 | -6.80% | 5,686,004 | $3.22 | $3.10 $3.50 |
| Aug 27, 2026 | $3.45 | $3.56 | $3.34 | $3.38 | $-0.02 | -0.59% | 5,621,856 | $3.42 | $3.34 $3.56 |