RAX Historical Prices | Rackspace Hosting, Inc Common S Stock

BSE

0.56% NSE

0.70%

Rackspace Hosting, Inc. (RAX)

-NYSE

38.01 1.28(3.26%) 1:36AM|After Hours : 37.85 0.16 (0.42%) 2:42AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	39.60	40.49	39.25	39.29	2,839,400	39.29
17 May, 2013	40.39	40.68	39.61	39.68	3,567,700	39.68
16 May, 2013	40.45	40.68	39.76	40.28	2,580,900	40.28
15 May, 2013	42.83	42.90	40.13	40.32	3,312,000	40.32
14 May, 2013	41.93	43.16	41.85	42.80	3,218,800	42.80
13 May, 2013	40.48	41.74	40.27	41.63	4,053,900	41.63
10 May, 2013	39.39	40.85	39.01	40.43	5,863,600	40.43
9 May, 2013	40.50	41.20	38.30	39.36	16,872,200	39.36
8 May, 2013	49.68	52.45	49.51	52.24	3,754,300	52.24
7 May, 2013	49.98	50.56	49.50	49.72	997,700	49.72
6 May, 2013	49.35	50.11	49.18	49.95	852,800	49.95
3 May, 2013	50.41	51.19	49.35	49.49	1,537,400	49.49
2 May, 2013	48.89	50.96	48.77	49.99	2,116,700	49.99
1 May, 2013	48.19	49.15	48.05	48.89	1,251,100	48.89
30 Apr, 2013	48.19	48.35	47.28	48.20	1,655,700	48.20
29 Apr, 2013	46.92	48.21	46.48	48.14	1,585,800	48.14
26 Apr, 2013	47.07	47.34	46.72	46.87	834,200	46.87
25 Apr, 2013	45.41	47.76	45.41	47.12	1,469,400	47.12
24 Apr, 2013	45.65	46.03	44.82	45.28	969,800	45.28
23 Apr, 2013	44.54	46.07	44.39	45.65	862,700	45.65
22 Apr, 2013	45.08	45.11	44.06	44.38	1,638,200	44.38
19 Apr, 2013	45.05	45.29	43.65	45.05	1,529,500	45.05
18 Apr, 2013	46.31	46.34	44.60	44.85	1,863,100	44.85
17 Apr, 2013	47.31	47.42	46.04	46.09	1,625,300	46.09
16 Apr, 2013	47.26	48.14	47.00	47.74	1,474,300	47.74
15 Apr, 2013	47.99	48.20	46.95	46.98	1,402,300	46.98
12 Apr, 2013	48.28	48.65	47.20	48.40	1,161,900	48.40
11 Apr, 2013	48.13	48.76	47.58	48.51	1,228,600	48.51
10 Apr, 2013	47.63	48.50	47.62	48.50	920,500	48.50
9 Apr, 2013	46.66	47.68	46.60	47.55	1,586,400	47.55
8 Apr, 2013	47.30	47.61	46.44	46.63	1,160,000	46.63
5 Apr, 2013	46.00	47.33	45.21	47.29	2,403,400	47.29
4 Apr, 2013	47.89	47.89	46.38	46.86	2,451,000	46.86
3 Apr, 2013	48.68	49.05	47.84	47.93	1,055,400	47.93
2 Apr, 2013	48.86	49.60	47.62	48.66	2,308,500	48.66
1 Apr, 2013	50.55	51.12	49.26	49.47	1,383,000	49.47
28 Mar, 2013	49.88	50.96	49.67	50.48	1,407,300	50.48
27 Mar, 2013	51.13	51.35	49.35	49.74	2,577,700	49.74
26 Mar, 2013	51.32	52.12	51.16	52.03	1,266,900	52.03
25 Mar, 2013	51.31	51.91	50.87	51.14	1,994,000	51.14
22 Mar, 2013	50.74	51.27	50.55	51.23	1,895,300	51.23
21 Mar, 2013	51.09	52.22	50.81	51.59	2,175,400	51.59
20 Mar, 2013	50.16	51.71	50.16	51.47	2,283,100	51.47
19 Mar, 2013	52.12	52.26	49.67	50.09	2,759,100	50.09
18 Mar, 2013	51.47	54.75	51.32	52.28	4,586,700	52.28
15 Mar, 2013	51.02	51.47	49.18	51.28	5,637,000	51.28
14 Mar, 2013	51.74	52.34	50.78	51.29	2,674,600	51.29
13 Mar, 2013	54.62	54.62	51.44	51.53	3,752,200	51.53
12 Mar, 2013	56.00	56.15	54.18	54.41	2,069,300	54.41
11 Mar, 2013	55.97	56.46	55.46	56.10	1,283,200	56.10
8 Mar, 2013	57.52	57.69	55.50	55.97	2,311,000	55.97
7 Mar, 2013	57.29	57.31	56.51	57.29	1,937,700	57.29
6 Mar, 2013	57.00	57.27	56.35	57.10	1,914,400	57.10
5 Mar, 2013	56.51	57.18	56.31	57.15	1,462,100	57.15
4 Mar, 2013	55.89	56.22	55.69	56.20	1,862,700	56.20
1 Mar, 2013	55.50	56.16	55.27	56.11	1,934,500	56.11
28 Feb, 2013	55.11	56.33	55.03	55.86	2,670,100	55.86
27 Feb, 2013	55.15	55.38	54.61	55.12	2,388,200	55.12
26 Feb, 2013	54.90	55.23	54.52	55.05	2,934,600	55.05
25 Feb, 2013	54.80	55.15	54.35	54.79	3,134,000	54.79
22 Feb, 2013	53.20	54.81	50.75	54.59	5,997,000	54.59
21 Feb, 2013	54.98	55.58	54.37	55.33	3,871,900	55.33
20 Feb, 2013	57.63	58.19	54.54	54.98	4,783,400	54.98
19 Feb, 2013	58.82	59.05	56.81	57.74	4,222,700	57.74
15 Feb, 2013	60.87	61.50	58.82	59.00	3,770,800	59.00
14 Feb, 2013	60.71	61.18	59.36	60.94	4,582,200	60.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RAX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rackspace Hosting, Inc. (RAX)