Premium
Rackspace Technology Inc (RXT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 6.30630630631 | 2.22 | 2.47 | 2.19 | 664548 | 2.26561084 | CS |
| 4 | -0.26 | -9.92366412214 | 2.62 | 2.62 | 2.11 | 648100 | 2.28860983 | CS |
| 12 | -0.48 | -16.9014084507 | 2.84 | 3.4088 | 2.11 | 794128 | 2.55434262 | CS |
| 26 | -0.47 | -16.6077738516 | 2.83 | 3.4088 | 1.85 | 877445 | 2.47782198 | CS |
| 52 | 0.6 | 34.0909090909 | 1.76 | 3.4088 | 1.48 | 1049258 | 2.17420246 | CS |
| 156 | -10.85 | -82.1347464042 | 13.21 | 13.71 | 1.06 | 1413378 | 3.55735758 | CS |
| 260 | -14.49 | -85.9940652819 | 16.85 | 26.43 | 1.06 | 1486866 | 9.10024115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 2.36 | 0.07 | 3.06 | 2.32 | 2.37 | 2.215 | 662362 |
| 1736292900 | 2.29 | -0.03 | -1.29 | 2.37 | 2.47 | 2.2799999 | 744310 |
| 1736206500 | 2.32 | 0.07 | 3.11 | 2.2799999 | 2.37 | 2.265 | 701822 |
| 1735947300 | 2.25 | 0.06 | 2.74 | 2.21 | 2.31 | 2.21 | 657333 |
| 1735860900 | 2.19 | -0.02 | -0.90 | 2.22 | 2.295 | 2.17 | 610642 |
| 1735688100 | 2.21 | -0.01 | -0.45 | 2.25 | 2.3182 | 2.175 | 728869 |
| 1735601700 | 2.22 | 0.01 | 0.45 | 2.18 | 2.24 | 2.11 | 1192012 |
| 1735342500 | 2.21 | -0.06 | -2.64 | 2.27 | 2.2818 | 2.18 | 424872 |
| 1735256100 | 2.27 | 0.05 | 2.25 | 2.18 | 2.2799999 | 2.15 | 492179 |
| 1735077840 | 2.22 | 0.05 | 2.30 | 2.19 | 2.23 | 2.16 | 287591 |
| 1734996900 | 2.17 | -0.08 | -3.56 | 2.24 | 2.27 | 2.1349999 | 839203 |
| 1734737700 | 2.25 | 0.01 | 0.45 | 2.21 | 2.33 | 2.16 | 859769 |
| 1734651300 | 2.24 | 0 | 0.00 | 2.3 | 2.33 | 2.23 | 684232 |
| 1734564900 | 2.24 | -0.17 | -7.05 | 2.4 | 2.46 | 2.24 | 973668 |
| 1734478500 | 2.41 | -0.04 | -1.63 | 2.45 | 2.45 | 2.38 | 403860 |
| 1734392100 | 2.45 | 0.03 | 1.24 | 2.42 | 2.5 | 2.38 | 829464 |
| 1734132900 | 2.42 | -0.08 | -3.20 | 2.5 | 2.5 | 2.42 | 513673 |
| 1734046500 | 2.5 | -0.05 | -1.96 | 2.52 | 2.55 | 2.48 | 462476 |
| 1733960100 | 2.55 | -0.03 | -1.16 | 2.6 | 2.62 | 2.52 | 509470 |
| 1733873700 | 2.58 | 0.11 | 4.45 | 2.52 | 2.665 | 2.485 | 1169802 |
| 1733787300 | 2.47 | -0.12 | -4.63 | 2.59 | 2.65 | 2.47 | 616371 |
| 1733528100 | 2.59 | 0.01 | 0.39 | 2.61 | 2.63 | 2.54 | 935363 |
| 1733441700 | 2.58 | -0.03 | -1.15 | 2.58 | 2.69 | 2.54 | 1319531 |
| 1733355300 | 2.61 | 0.13 | 5.24 | 2.48 | 2.615 | 2.45 | 835939 |
| 1733268900 | 2.48 | -0.17 | -6.42 | 2.62 | 2.63 | 2.435 | 896389 |
| 1733182500 | 2.65 | -0.03 | -1.12 | 2.68 | 2.7 | 2.605 | 911631 |
| 1732917840 | 2.68 | 0.03 | 0.94 | 2.66 | 2.785 | 2.62 | 583382 |
| 1732750500 | 2.6549999 | 0.01 | 0.57 | 2.68 | 2.69 | 2.6 | 599833 |
| 1732664100 | 2.64 | -0.04 | -1.49 | 2.66 | 2.735 | 2.6 | 763670 |
| 1732577700 | 2.68 | 0.1 | 3.88 | 2.6 | 2.7799999 | 2.6 | 738269 |
| 1732318500 | 2.58 | 0.2 | 8.40 | 2.39 | 2.6 | 2.34 | 799762 |
| 1732232100 | 2.38 | 0.06 | 2.59 | 2.35 | 2.445 | 2.315 | 554700 |
| 1732145700 | 2.32 | -0.05 | -2.11 | 2.33 | 2.375 | 2.22 | 655292 |
| 1732059300 | 2.37 | -0.09 | -3.46 | 2.47 | 2.495 | 2.3609 | 600875 |
| 1731972900 | 2.455 | 0.04 | 1.45 | 2.41 | 2.52 | 2.345 | 713629 |
| 1731713700 | 2.42 | -0.24 | -9.02 | 2.67 | 2.7 | 2.3 | 1642584 |
| 1731627300 | 2.66 | -0.37 | -12.21 | 3.08 | 3.19 | 2.64 | 1896402 |
| 1731540900 | 3.0299999 | 0.17 | 5.94 | 2.88 | 3.4088 | 2.86 | 4333632 |
| 1731454500 | 2.86 | 0.07 | 2.51 | 2.77 | 2.87 | 2.7081 | 1622210 |
| 1731368100 | 2.79 | 0.03 | 1.09 | 2.81 | 2.835 | 2.61 | 1153126 |
| 1731108900 | 2.7599999 | -0.11 | -3.83 | 2.87 | 2.93 | 2.745 | 1171027 |
| 1731022500 | 2.87 | 0.25 | 9.54 | 2.63 | 2.9 | 2.63 | 1022316 |
| 1730936100 | 2.62 | 0.06 | 2.34 | 2.65 | 2.68 | 2.535 | 1104908 |
| 1730849700 | 2.56 | 0.16 | 6.67 | 2.41 | 2.56 | 2.39 | 358682 |
| 1730763300 | 2.4 | 0.07 | 3.00 | 2.32 | 2.59 | 2.31 | 1313317 |
| 1730500500 | 2.33 | -0.06 | -2.31 | 2.39 | 2.42 | 2.32 | 456520 |
| 1730414100 | 2.3849999 | -0.17 | -6.65 | 2.5299999 | 2.56 | 2.365 | 671169 |
| 1730327700 | 2.555 | 0.03 | 0.99 | 2.5299999 | 2.71 | 2.515 | 1151844 |
| 1730241300 | 2.5299999 | -0.03 | -1.17 | 2.58 | 2.58 | 2.505 | 279820 |
| 1730154900 | 2.56 | 0.07 | 2.81 | 2.5099999 | 2.615 | 2.5001 | 468189 |
| 1729895700 | 2.49 | -0.03 | -1.19 | 2.52 | 2.5809 | 2.465 | 274593 |
| 1729809300 | 2.52 | 0.03 | 1.20 | 2.5299999 | 2.5299999 | 2.45 | 203689 |
| 1729722900 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.565 | 2.455 | 289080 |
| 1729636500 | 2.5099999 | -0.03 | -1.18 | 2.5299999 | 2.55 | 2.5 | 217537 |
| 1729550100 | 2.54 | -0.06 | -2.31 | 2.6 | 2.6 | 2.505 | 197151 |
| 1729290900 | 2.6 | 0.04 | 1.56 | 2.57 | 2.61 | 2.5 | 312846 |
| 1729204500 | 2.56 | -0.25 | -8.90 | 2.79 | 2.81 | 2.54 | 559324 |
| 1729118100 | 2.81 | 0 | 0.00 | 2.84 | 2.8901 | 2.75 | 717412 |
| 1729031700 | 2.81 | 0.17 | 6.44 | 2.65 | 2.85 | 2.63 | 958720 |
| 1728945300 | 2.64 | -0.06 | -2.22 | 2.68 | 2.735 | 2.6202 | 331677 |
| 1728686100 | 2.7 | 0 | 0.00 | 2.68 | 2.82 | 2.67 | 446374 |
| 1728599700 | 2.7 | -0.1 | -3.57 | 2.7599999 | 2.8397 | 2.68 | 369698 |
| 1728513300 | 2.8 | 0.17 | 6.46 | 2.6 | 2.845 | 2.56 | 589541 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
