Rackspace Technology Inc NASDAQ:RXT Historical Prices

Below are the 904 trading days of historical prices for RXT.

# Exchange Symbol Date Open High Low Close
904 NASDAQ RXT Fri, Mar 8, 2024 2.00 2.10 1.96 2.02
903 NASDAQ RXT Thu, Mar 7, 2024 1.89 2.04 1.81 1.95
902 NASDAQ RXT Wed, Mar 6, 2024 1.73 1.91 1.72 1.84
901 NASDAQ RXT Tue, Mar 5, 2024 1.90 1.96 1.71 1.76
900 NASDAQ RXT Mon, Mar 4, 2024 2.19 2.24 1.95 1.96
899 NASDAQ RXT Fri, Mar 1, 2024 2.12 2.23 2.05 2.17
898 NASDAQ RXT Thu, Feb 29, 2024 2.04 2.15 2.00 2.11
897 NASDAQ RXT Wed, Feb 28, 2024 2.05 2.07 1.98 1.99
896 NASDAQ RXT Tue, Feb 27, 2024 2.08 2.17 2.06 2.07
895 NASDAQ RXT Mon, Feb 26, 2024 1.97 2.11 1.92 2.08
894 NASDAQ RXT Fri, Feb 23, 2024 2.10 2.18 1.89 1.96
893 NASDAQ RXT Thu, Feb 22, 2024 1.91 2.23 1.89 2.12
892 NASDAQ RXT Wed, Feb 21, 2024 1.90 1.97 1.89 1.92
891 NASDAQ RXT Tue, Feb 20, 2024 1.92 1.99 1.84 1.94
890 NASDAQ RXT Fri, Feb 16, 2024 1.95 2.07 1.89 2.00
889 NASDAQ RXT Thu, Feb 15, 2024 1.81 2.01 1.81 1.96
888 NASDAQ RXT Wed, Feb 14, 2024 1.78 1.88 1.74 1.81
887 NASDAQ RXT Tue, Feb 13, 2024 1.81 1.83 1.72 1.72
886 NASDAQ RXT Mon, Feb 12, 2024 1.67 1.92 1.65 1.84
885 NASDAQ RXT Fri, Feb 9, 2024 1.58 1.69 1.57 1.67
884 NASDAQ RXT Thu, Feb 8, 2024 1.60 1.62 1.57 1.59
883 NASDAQ RXT Wed, Feb 7, 2024 1.57 1.62 1.52 1.58
882 NASDAQ RXT Tue, Feb 6, 2024 1.50 1.57 1.50 1.55
881 NASDAQ RXT Mon, Feb 5, 2024 1.63 1.63 1.51 1.53
880 NASDAQ RXT Fri, Feb 2, 2024 1.67 1.69 1.62 1.65
879 NASDAQ RXT Thu, Feb 1, 2024 1.69 1.74 1.66 1.69
878 NASDAQ RXT Wed, Jan 31, 2024 1.71 1.79 1.66 1.68
877 NASDAQ RXT Tue, Jan 30, 2024 1.82 1.84 1.73 1.75
876 NASDAQ RXT Mon, Jan 29, 2024 1.74 1.87 1.71 1.83
875 NASDAQ RXT Fri, Jan 26, 2024 1.69 1.80 1.65 1.77
874 NASDAQ RXT Thu, Jan 25, 2024 1.61 1.75 1.59 1.71
873 NASDAQ RXT Wed, Jan 24, 2024 2.00 2.01 1.90 1.92
872 NASDAQ RXT Tue, Jan 23, 2024 1.92 2.04 1.90 1.94
871 NASDAQ RXT Mon, Jan 22, 2024 1.74 1.91 1.74 1.90
870 NASDAQ RXT Fri, Jan 19, 2024 1.64 1.75 1.58 1.73
869 NASDAQ RXT Thu, Jan 18, 2024 1.65 1.68 1.56 1.62
868 NASDAQ RXT Wed, Jan 17, 2024 1.69 1.70 1.56 1.64
867 NASDAQ RXT Tue, Jan 16, 2024 1.77 1.86 1.71 1.72
866 NASDAQ RXT Fri, Jan 12, 2024 1.70 1.98 1.64 1.75
865 NASDAQ RXT Thu, Jan 11, 2024 1.81 1.81 1.67 1.73
864 NASDAQ RXT Wed, Jan 10, 2024 1.67 1.83 1.65 1.79
863 NASDAQ RXT Tue, Jan 9, 2024 1.74 1.77 1.65 1.68
862 NASDAQ RXT Mon, Jan 8, 2024 1.76 1.83 1.71 1.78
861 NASDAQ RXT Fri, Jan 5, 2024 1.77 1.87 1.74 1.79
860 NASDAQ RXT Thu, Jan 4, 2024 1.84 1.86 1.77 1.77
859 NASDAQ RXT Wed, Jan 3, 2024 1.85 1.96 1.81 1.83
858 NASDAQ RXT Tue, Jan 2, 2024 1.96 2.09 1.87 1.89
857 NASDAQ RXT Fri, Dec 29, 2023 1.99 2.04 1.86 2.00
856 NASDAQ RXT Thu, Dec 28, 2023 1.90 2.02 1.88 1.99
855 NASDAQ RXT Wed, Dec 27, 2023 1.96 1.99 1.86 1.89
854 NASDAQ RXT Tue, Dec 26, 2023 1.79 2.00 1.79 1.96
853 NASDAQ RXT Fri, Dec 22, 2023 1.81 1.87 1.76 1.78
852 NASDAQ RXT Thu, Dec 21, 2023 1.69 1.82 1.66 1.80
851 NASDAQ RXT Wed, Dec 20, 2023 1.75 1.79 1.62 1.63
850 NASDAQ RXT Tue, Dec 19, 2023 1.71 1.80 1.67 1.76
849 NASDAQ RXT Mon, Dec 18, 2023 1.74 1.81 1.65 1.67
848 NASDAQ RXT Fri, Dec 15, 2023 1.85 1.91 1.78 1.80
847 NASDAQ RXT Thu, Dec 14, 2023 1.75 2.01 1.75 1.89
846 NASDAQ RXT Wed, Dec 13, 2023 1.66 1.73 1.55 1.70
845 NASDAQ RXT Tue, Dec 12, 2023 1.69 1.74 1.65 1.72
844 NASDAQ RXT Mon, Dec 11, 2023 1.59 1.73 1.58 1.72
843 NASDAQ RXT Fri, Dec 8, 2023 1.49 1.61 1.47 1.59
842 NASDAQ RXT Thu, Dec 7, 2023 1.46 1.53 1.38 1.51
841 NASDAQ RXT Wed, Dec 6, 2023 1.36 1.46 1.36 1.42
840 NASDAQ RXT Tue, Dec 5, 2023 1.49 1.49 1.34 1.36
839 NASDAQ RXT Mon, Dec 4, 2023 1.45 1.61 1.45 1.49
838 NASDAQ RXT Fri, Dec 1, 2023 1.27 1.49 1.27 1.47
837 NASDAQ RXT Thu, Nov 30, 2023 1.38 1.39 1.22 1.26
836 NASDAQ RXT Wed, Nov 29, 2023 1.30 1.40 1.28 1.36
835 NASDAQ RXT Tue, Nov 28, 2023 1.28 1.34 1.26 1.26
834 NASDAQ RXT Mon, Nov 27, 2023 1.31 1.39 1.31 1.33
833 NASDAQ RXT Fri, Nov 24, 2023 1.30 1.39 1.30 1.34
832 NASDAQ RXT Wed, Nov 22, 2023 1.39 1.42 1.36 1.36
831 NASDAQ RXT Tue, Nov 21, 2023 1.42 1.43 1.35 1.35
830 NASDAQ RXT Mon, Nov 20, 2023 1.44 1.55 1.42 1.46
829 NASDAQ RXT Fri, Nov 17, 2023 1.49 1.51 1.42 1.48
828 NASDAQ RXT Thu, Nov 16, 2023 1.51 1.51 1.41 1.47
827 NASDAQ RXT Wed, Nov 15, 2023 1.48 1.58 1.48 1.54
826 NASDAQ RXT Tue, Nov 14, 2023 1.33 1.48 1.33 1.48
825 NASDAQ RXT Mon, Nov 13, 2023 1.26 1.36 1.22 1.30
824 NASDAQ RXT Fri, Nov 10, 2023 1.31 1.32 1.22 1.26
823 NASDAQ RXT Thu, Nov 9, 2023 1.38 1.39 1.27 1.32
822 NASDAQ RXT Wed, Nov 8, 2023 1.25 1.42 1.22 1.38
821 NASDAQ RXT Tue, Nov 7, 2023 1.39 1.47 1.36 1.40
820 NASDAQ RXT Mon, Nov 6, 2023 1.42 1.45 1.35 1.40
819 NASDAQ RXT Fri, Nov 3, 2023 1.37 1.53 1.36 1.41
818 NASDAQ RXT Thu, Nov 2, 2023 1.25 1.35 1.25 1.34
817 NASDAQ RXT Wed, Nov 1, 2023 1.24 1.25 1.17 1.23
816 NASDAQ RXT Tue, Oct 31, 2023 1.23 1.29 1.20 1.22
815 NASDAQ RXT Mon, Oct 30, 2023 1.21 1.26 1.19 1.22
814 NASDAQ RXT Fri, Oct 27, 2023 1.26 1.26 1.15 1.16
813 NASDAQ RXT Thu, Oct 26, 2023 1.22 1.28 1.17 1.24
812 NASDAQ RXT Wed, Oct 25, 2023 1.25 1.28 1.19 1.22
811 NASDAQ RXT Tue, Oct 24, 2023 1.32 1.39 1.26 1.28
810 NASDAQ RXT Mon, Oct 23, 2023 1.34 1.39 1.24 1.31
809 NASDAQ RXT Fri, Oct 20, 2023 1.39 1.46 1.31 1.34
808 NASDAQ RXT Thu, Oct 19, 2023 1.34 1.42 1.31 1.39
807 NASDAQ RXT Wed, Oct 18, 2023 1.41 1.42 1.33 1.34
806 NASDAQ RXT Tue, Oct 17, 2023 1.35 1.46 1.33 1.44
805 NASDAQ RXT Mon, Oct 16, 2023 1.35 1.37 1.23 1.37
804 NASDAQ RXT Fri, Oct 13, 2023 1.52 1.52 1.33 1.35
803 NASDAQ RXT Thu, Oct 12, 2023 1.64 1.64 1.44 1.48
802 NASDAQ RXT Wed, Oct 11, 2023 1.55 1.65 1.51 1.63
801 NASDAQ RXT Tue, Oct 10, 2023 1.59 1.73 1.51 1.53
800 NASDAQ RXT Mon, Oct 9, 2023 1.59 1.61 1.50 1.55
799 NASDAQ RXT Fri, Oct 6, 2023 1.72 1.76 1.60 1.61
798 NASDAQ RXT Thu, Oct 5, 2023 1.73 1.78 1.60 1.76
797 NASDAQ RXT Wed, Oct 4, 2023 2.00 2.05 1.69 1.70
796 NASDAQ RXT Tue, Oct 3, 2023 2.16 2.22 1.98 1.99
795 NASDAQ RXT Mon, Oct 2, 2023 2.34 2.34 2.17 2.19
794 NASDAQ RXT Fri, Sep 29, 2023 2.32 2.42 2.27 2.35
793 NASDAQ RXT Thu, Sep 28, 2023 2.14 2.32 2.12 2.29
792 NASDAQ RXT Wed, Sep 27, 2023 2.09 2.19 2.07 2.15
791 NASDAQ RXT Tue, Sep 26, 2023 2.13 2.22 2.07 2.11
790 NASDAQ RXT Mon, Sep 25, 2023 2.20 2.22 2.07 2.16
789 NASDAQ RXT Fri, Sep 22, 2023 2.17 2.32 2.15 2.20
788 NASDAQ RXT Thu, Sep 21, 2023 2.04 2.17 1.99 2.14
787 NASDAQ RXT Wed, Sep 20, 2023 1.99 2.31 1.93 2.08
786 NASDAQ RXT Tue, Sep 19, 2023 1.66 2.10 1.60 2.01
785 NASDAQ RXT Mon, Sep 18, 2023 1.51 1.56 1.44 1.48
784 NASDAQ RXT Fri, Sep 15, 2023 1.55 1.60 1.51 1.54
783 NASDAQ RXT Thu, Sep 14, 2023 1.54 1.65 1.52 1.57
782 NASDAQ RXT Wed, Sep 13, 2023 1.67 1.67 1.50 1.50
781 NASDAQ RXT Tue, Sep 12, 2023 1.70 1.74 1.64 1.69
780 NASDAQ RXT Mon, Sep 11, 2023 1.70 1.70 1.70 1.70
779 NASDAQ RXT Fri, Sep 8, 2023 2.16 2.17 1.85 1.88
778 NASDAQ RXT Thu, Sep 7, 2023 2.20 2.22 2.13 2.15
777 NASDAQ RXT Wed, Sep 6, 2023 2.35 2.42 2.23 2.28
776 NASDAQ RXT Tue, Sep 5, 2023 2.64 2.64 2.32 2.37
775 NASDAQ RXT Fri, Sep 1, 2023 2.50 2.66 2.35 2.65
774 NASDAQ RXT Thu, Aug 31, 2023 2.41 2.52 2.37 2.50
773 NASDAQ RXT Wed, Aug 30, 2023 2.48 2.52 2.26 2.41
772 NASDAQ RXT Tue, Aug 29, 2023 2.42 2.54 2.36 2.50
771 NASDAQ RXT Mon, Aug 28, 2023 2.38 2.54 2.38 2.44
770 NASDAQ RXT Fri, Aug 25, 2023 2.34 2.44 2.24 2.39
769 NASDAQ RXT Thu, Aug 24, 2023 2.42 2.45 2.25 2.33
768 NASDAQ RXT Wed, Aug 23, 2023 2.17 2.45 2.10 2.43
767 NASDAQ RXT Tue, Aug 22, 2023 2.22 2.31 2.11 2.16
766 NASDAQ RXT Mon, Aug 21, 2023 2.31 2.31 2.10 2.22
765 NASDAQ RXT Fri, Aug 18, 2023 2.27 2.38 2.24 2.26
764 NASDAQ RXT Thu, Aug 17, 2023 2.42 2.53 2.27 2.31
763 NASDAQ RXT Wed, Aug 16, 2023 2.22 2.59 2.20 2.44
762 NASDAQ RXT Tue, Aug 15, 2023 2.20 2.31 2.17 2.22
761 NASDAQ RXT Mon, Aug 14, 2023 2.23 2.24 2.14 2.22
760 NASDAQ RXT Fri, Aug 11, 2023 2.14 2.30 2.09 2.27
759 NASDAQ RXT Thu, Aug 10, 2023 2.48 2.50 2.13 2.17
758 NASDAQ RXT Wed, Aug 9, 2023 2.50 2.60 2.23 2.42
757 NASDAQ RXT Tue, Aug 8, 2023 2.03 2.27 2.01 2.26
756 NASDAQ RXT Mon, Aug 7, 2023 2.09 2.13 1.95 2.13
755 NASDAQ RXT Fri, Aug 4, 2023 2.04 2.12 2.01 2.04
754 NASDAQ RXT Thu, Aug 3, 2023 2.14 2.14 2.00 2.03
753 NASDAQ RXT Wed, Aug 2, 2023 2.21 2.23 2.07 2.12
752 NASDAQ RXT Tue, Aug 1, 2023 2.30 2.31 2.21 2.24
751 NASDAQ RXT Mon, Jul 31, 2023 2.27 2.42 2.26 2.32
750 NASDAQ RXT Fri, Jul 28, 2023 2.30 2.37 2.25 2.26
749 NASDAQ RXT Thu, Jul 27, 2023 2.44 2.51 2.24 2.26
748 NASDAQ RXT Wed, Jul 26, 2023 2.41 2.53 2.35 2.41
747 NASDAQ RXT Tue, Jul 25, 2023 2.37 2.57 2.20 2.45
746 NASDAQ RXT Mon, Jul 24, 2023 2.55 2.70 2.54 2.57
745 NASDAQ RXT Fri, Jul 21, 2023 2.69 2.70 2.50 2.53
744 NASDAQ RXT Thu, Jul 20, 2023 2.86 2.87 2.58 2.63
743 NASDAQ RXT Wed, Jul 19, 2023 2.71 3.10 2.71 2.89
742 NASDAQ RXT Tue, Jul 18, 2023 2.49 2.76 2.47 2.69
741 NASDAQ RXT Mon, Jul 17, 2023 2.46 2.56 2.36 2.50
740 NASDAQ RXT Fri, Jul 14, 2023 2.68 2.68 2.42 2.47
739 NASDAQ RXT Thu, Jul 13, 2023 2.59 2.74 2.52 2.67
738 NASDAQ RXT Wed, Jul 12, 2023 2.65 2.73 2.48 2.56
737 NASDAQ RXT Tue, Jul 11, 2023 2.63 2.69 2.44 2.57
736 NASDAQ RXT Mon, Jul 10, 2023 2.44 2.59 2.37 2.58
735 NASDAQ RXT Fri, Jul 7, 2023 2.20 2.58 2.20 2.47
734 NASDAQ RXT Thu, Jul 6, 2023 2.36 2.42 2.16 2.18
733 NASDAQ RXT Wed, Jul 5, 2023 2.61 2.89 2.44 2.45
732 NASDAQ RXT Mon, Jul 3, 2023 2.70 2.70 2.42 2.63
731 NASDAQ RXT Fri, Jun 30, 2023 1.99 2.94 1.99 2.72
730 NASDAQ RXT Thu, Jun 29, 2023 2.15 2.29 1.85 1.96
729 NASDAQ RXT Wed, Jun 28, 2023 2.06 2.20 2.02 2.15
728 NASDAQ RXT Tue, Jun 27, 2023 1.92 2.16 1.89 2.09
727 NASDAQ RXT Mon, Jun 26, 2023 1.89 1.98 1.83 1.93
726 NASDAQ RXT Fri, Jun 23, 2023 1.84 1.95 1.82 1.91
725 NASDAQ RXT Thu, Jun 22, 2023 1.81 1.90 1.74 1.88
724 NASDAQ RXT Wed, Jun 21, 2023 1.87 1.90 1.77 1.84
723 NASDAQ RXT Tue, Jun 20, 2023 2.15 2.17 1.86 1.87
722 NASDAQ RXT Fri, Jun 16, 2023 2.16 2.17 2.04 2.13
721 NASDAQ RXT Thu, Jun 15, 2023 2.04 2.16 1.96 2.13
720 NASDAQ RXT Wed, Jun 14, 2023 2.06 2.16 1.99 2.07
719 NASDAQ RXT Tue, Jun 13, 2023 1.73 2.07 1.69 2.04
718 NASDAQ RXT Mon, Jun 12, 2023 1.55 1.75 1.52 1.71
717 NASDAQ RXT Fri, Jun 9, 2023 1.60 1.70 1.55 1.55
716 NASDAQ RXT Thu, Jun 8, 2023 1.72 1.72 1.58 1.62
715 NASDAQ RXT Wed, Jun 7, 2023 1.70 1.75 1.61 1.75
714 NASDAQ RXT Tue, Jun 6, 2023 1.75 1.80 1.65 1.69
713 NASDAQ RXT Mon, Jun 5, 2023 1.78 1.78 1.64 1.71
712 NASDAQ RXT Fri, Jun 2, 2023 1.59 1.80 1.59 1.76
711 NASDAQ RXT Thu, Jun 1, 2023 1.54 1.64 1.46 1.59
710 NASDAQ RXT Wed, May 31, 2023 1.55 1.60 1.43 1.56
709 NASDAQ RXT Tue, May 30, 2023 1.38 1.61 1.38 1.55
708 NASDAQ RXT Fri, May 26, 2023 1.25 1.42 1.22 1.37
707 NASDAQ RXT Thu, May 25, 2023 1.34 1.34 1.22 1.27
706 NASDAQ RXT Wed, May 24, 2023 1.41 1.47 1.32 1.34
705 NASDAQ RXT Tue, May 23, 2023 1.43 1.65 1.40 1.41
704 NASDAQ RXT Mon, May 22, 2023 1.15 1.55 1.13 1.44
703 NASDAQ RXT Fri, May 19, 2023 1.21 1.25 1.12 1.13
702 NASDAQ RXT Thu, May 18, 2023 1.17 1.24 1.15 1.23
701 NASDAQ RXT Wed, May 17, 2023 1.15 1.24 1.10 1.18
700 NASDAQ RXT Tue, May 16, 2023 1.08 1.19 1.08 1.13
699 NASDAQ RXT Mon, May 15, 2023 1.13 1.14 1.06 1.08
698 NASDAQ RXT Fri, May 12, 2023 1.10 1.14 1.05 1.13
697 NASDAQ RXT Thu, May 11, 2023 1.24 1.25 1.09 1.11
696 NASDAQ RXT Wed, May 10, 2023 1.30 1.35 1.17 1.20
695 NASDAQ RXT Tue, May 9, 2023 1.40 1.41 1.31 1.35
694 NASDAQ RXT Mon, May 8, 2023 1.40 1.46 1.35 1.39
693 NASDAQ RXT Fri, May 5, 2023 1.34 1.44 1.33 1.35
692 NASDAQ RXT Thu, May 4, 2023 1.32 1.36 1.30 1.31
691 NASDAQ RXT Wed, May 3, 2023 1.33 1.43 1.32 1.33
690 NASDAQ RXT Tue, May 2, 2023 1.35 1.38 1.28 1.32
689 NASDAQ RXT Mon, May 1, 2023 1.44 1.48 1.34 1.36
688 NASDAQ RXT Fri, Apr 28, 2023 1.47 1.57 1.45 1.46
687 NASDAQ RXT Thu, Apr 27, 2023 1.41 1.51 1.39 1.49
686 NASDAQ RXT Wed, Apr 26, 2023 1.43 1.50 1.40 1.45
685 NASDAQ RXT Tue, Apr 25, 2023 1.52 1.58 1.40 1.44
684 NASDAQ RXT Mon, Apr 24, 2023 1.72 1.75 1.51 1.52
683 NASDAQ RXT Fri, Apr 21, 2023 1.87 1.89 1.72 1.78
682 NASDAQ RXT Thu, Apr 20, 2023 1.91 2.06 1.84 1.88
681 NASDAQ RXT Wed, Apr 19, 2023 2.14 2.17 1.89 1.92
680 NASDAQ RXT Tue, Apr 18, 2023 2.21 2.22 2.00 2.17
679 NASDAQ RXT Mon, Apr 17, 2023 1.82 2.26 1.78 2.24
678 NASDAQ RXT Fri, Apr 14, 2023 1.90 1.92 1.74 1.79
677 NASDAQ RXT Thu, Apr 13, 2023 2.06 2.11 1.88 1.90
676 NASDAQ RXT Wed, Apr 12, 2023 1.88 2.06 1.88 2.01
675 NASDAQ RXT Tue, Apr 11, 2023 1.88 1.92 1.83 1.84
674 NASDAQ RXT Mon, Apr 10, 2023 1.76 1.89 1.72 1.89
673 NASDAQ RXT Thu, Apr 6, 2023 1.66 1.83 1.61 1.77
672 NASDAQ RXT Wed, Apr 5, 2023 1.65 1.70 1.58 1.66
671 NASDAQ RXT Tue, Apr 4, 2023 1.75 1.78 1.61 1.67
670 NASDAQ RXT Mon, Apr 3, 2023 1.87 1.93 1.75 1.76
669 NASDAQ RXT Fri, Mar 31, 2023 1.76 1.91 1.76 1.88
668 NASDAQ RXT Thu, Mar 30, 2023 1.84 1.87 1.74 1.75
667 NASDAQ RXT Wed, Mar 29, 2023 1.80 1.84 1.73 1.79
666 NASDAQ RXT Tue, Mar 28, 2023 1.80 1.84 1.75 1.75
665 NASDAQ RXT Mon, Mar 27, 2023 1.81 1.85 1.70 1.83
664 NASDAQ RXT Fri, Mar 24, 2023 1.71 1.79 1.70 1.76
663 NASDAQ RXT Thu, Mar 23, 2023 1.71 2.00 1.70 1.75
662 NASDAQ RXT Wed, Mar 22, 2023 1.88 1.88 1.65 1.66
661 NASDAQ RXT Tue, Mar 21, 2023 1.80 1.94 1.80 1.88
660 NASDAQ RXT Mon, Mar 20, 2023 1.71 1.87 1.57 1.75
659 NASDAQ RXT Fri, Mar 17, 2023 2.03 2.10 1.92 1.92
658 NASDAQ RXT Thu, Mar 16, 2023 2.14 2.18 2.06 2.12
657 NASDAQ RXT Wed, Mar 15, 2023 2.05 2.16 2.05 2.14
656 NASDAQ RXT Tue, Mar 14, 2023 2.07 2.22 2.07 2.12
655 NASDAQ RXT Mon, Mar 13, 2023 2.11 2.14 2.02 2.07
654 NASDAQ RXT Fri, Mar 10, 2023 2.33 2.33 2.12 2.13
653 NASDAQ RXT Thu, Mar 9, 2023 2.40 2.57 2.36 2.38
652 NASDAQ RXT Wed, Mar 8, 2023 2.32 2.45 2.23 2.42
651 NASDAQ RXT Tue, Mar 7, 2023 2.38 2.42 2.22 2.25
650 NASDAQ RXT Mon, Mar 6, 2023 2.45 2.56 2.38 2.39
649 NASDAQ RXT Fri, Mar 3, 2023 2.36 2.48 2.32 2.45
648 NASDAQ RXT Thu, Mar 2, 2023 2.25 2.36 2.20 2.34
647 NASDAQ RXT Wed, Mar 1, 2023 2.32 2.36 2.25 2.28
646 NASDAQ RXT Tue, Feb 28, 2023 2.32 2.41 2.32 2.35
645 NASDAQ RXT Mon, Feb 27, 2023 2.44 2.48 2.30 2.35
644 NASDAQ RXT Fri, Feb 24, 2023 2.62 2.65 2.40 2.43
643 NASDAQ RXT Thu, Feb 23, 2023 2.98 3.12 2.63 2.67
642 NASDAQ RXT Wed, Feb 22, 2023 2.75 2.84 2.64 2.64
641 NASDAQ RXT Tue, Feb 21, 2023 2.84 2.89 2.69 2.74
640 NASDAQ RXT Fri, Feb 17, 2023 3.04 3.05 2.84 2.93
639 NASDAQ RXT Thu, Feb 16, 2023 3.10 3.15 3.00 3.01
638 NASDAQ RXT Wed, Feb 15, 2023 2.99 3.18 2.96 3.17
637 NASDAQ RXT Tue, Feb 14, 2023 3.06 3.08 2.96 3.02
636 NASDAQ RXT Mon, Feb 13, 2023 3.03 3.08 2.99 3.08
635 NASDAQ RXT Fri, Feb 10, 2023 2.91 3.07 2.87 3.00
634 NASDAQ RXT Thu, Feb 9, 2023 3.18 3.23 2.94 2.95
633 NASDAQ RXT Wed, Feb 8, 2023 3.09 3.19 3.07 3.14
632 NASDAQ RXT Tue, Feb 7, 2023 3.12 3.17 3.02 3.13
631 NASDAQ RXT Mon, Feb 6, 2023 3.29 3.33 3.09 3.11
630 NASDAQ RXT Fri, Feb 3, 2023 3.32 3.42 3.26 3.32
629 NASDAQ RXT Thu, Feb 2, 2023 3.41 3.57 3.30 3.43
628 NASDAQ RXT Wed, Feb 1, 2023 3.00 3.35 3.00 3.29
627 NASDAQ RXT Tue, Jan 31, 2023 2.97 3.05 2.93 3.00
626 NASDAQ RXT Mon, Jan 30, 2023 3.06 3.08 2.93 2.95
625 NASDAQ RXT Fri, Jan 27, 2023 2.93 3.08 2.91 3.06
624 NASDAQ RXT Thu, Jan 26, 2023 2.88 3.00 2.86 2.93
623 NASDAQ RXT Wed, Jan 25, 2023 2.86 2.91 2.80 2.87
622 NASDAQ RXT Tue, Jan 24, 2023 2.94 3.12 2.90 2.92
621 NASDAQ RXT Mon, Jan 23, 2023 2.90 2.98 2.82 2.93
620 NASDAQ RXT Fri, Jan 20, 2023 2.84 2.89 2.71 2.85
619 NASDAQ RXT Thu, Jan 19, 2023 2.81 2.84 2.68 2.80
618 NASDAQ RXT Wed, Jan 18, 2023 3.05 3.15 2.83 2.86
617 NASDAQ RXT Tue, Jan 17, 2023 2.79 3.11 2.75 3.00
616 NASDAQ RXT Fri, Jan 13, 2023 2.68 2.88 2.61 2.82
615 NASDAQ RXT Thu, Jan 12, 2023 2.62 2.77 2.62 2.69
614 NASDAQ RXT Wed, Jan 11, 2023 2.59 2.66 2.54 2.62
613 NASDAQ RXT Tue, Jan 10, 2023 2.67 2.73 2.52 2.55
612 NASDAQ RXT Mon, Jan 9, 2023 2.73 2.85 2.65 2.67
611 NASDAQ RXT Fri, Jan 6, 2023 2.79 2.83 2.66 2.69
610 NASDAQ RXT Thu, Jan 5, 2023 2.90 2.90 2.74 2.75
609 NASDAQ RXT Wed, Jan 4, 2023 2.94 3.05 2.90 2.95
608 NASDAQ RXT Tue, Jan 3, 2023 3.02 3.14 2.84 2.91
607 NASDAQ RXT Fri, Dec 30, 2022 2.83 2.98 2.80 2.95
606 NASDAQ RXT Thu, Dec 29, 2022 2.64 2.92 2.63 2.90
605 NASDAQ RXT Wed, Dec 28, 2022 2.55 2.66 2.55 2.60
604 NASDAQ RXT Tue, Dec 27, 2022 2.62 2.62 2.51 2.57
603 NASDAQ RXT Fri, Dec 23, 2022 2.73 2.81 2.62 2.64
602 NASDAQ RXT Thu, Dec 22, 2022 2.82 2.83 2.65 2.74
601 NASDAQ RXT Wed, Dec 21, 2022 2.84 2.97 2.79 2.84
600 NASDAQ RXT Tue, Dec 20, 2022 2.70 2.85 2.68 2.76
599 NASDAQ RXT Mon, Dec 19, 2022 2.93 2.94 2.58 2.75
598 NASDAQ RXT Fri, Dec 16, 2022 3.02 3.10 2.78 2.94
597 NASDAQ RXT Thu, Dec 15, 2022 3.12 3.21 3.06 3.13
596 NASDAQ RXT Wed, Dec 14, 2022 3.30 3.41 3.12 3.20
595 NASDAQ RXT Tue, Dec 13, 2022 3.67 3.83 3.16 3.28
594 NASDAQ RXT Mon, Dec 12, 2022 3.20 3.57 2.92 3.51
593 NASDAQ RXT Fri, Dec 9, 2022 3.34 3.48 3.14 3.23
592 NASDAQ RXT Thu, Dec 8, 2022 3.82 3.92 3.11 3.20
591 NASDAQ RXT Wed, Dec 7, 2022 3.88 3.97 3.79 3.80
590 NASDAQ RXT Tue, Dec 6, 2022 4.12 4.20 3.91 3.95
589 NASDAQ RXT Mon, Dec 5, 2022 4.14 4.50 4.05 4.10
588 NASDAQ RXT Fri, Dec 2, 2022 4.80 5.01 4.73 4.85
587 NASDAQ RXT Thu, Dec 1, 2022 4.86 5.29 4.86 4.94
586 NASDAQ RXT Wed, Nov 30, 2022 4.59 4.89 4.47 4.88
585 NASDAQ RXT Tue, Nov 29, 2022 4.32 4.65 4.32 4.54
584 NASDAQ RXT Mon, Nov 28, 2022 4.67 4.77 4.52 4.54
583 NASDAQ RXT Fri, Nov 25, 2022 4.72 4.82 4.72 4.76
582 NASDAQ RXT Wed, Nov 23, 2022 4.63 4.82 4.57 4.81
581 NASDAQ RXT Tue, Nov 22, 2022 4.71 4.71 4.47 4.63
580 NASDAQ RXT Mon, Nov 21, 2022 4.61 4.80 4.45 4.75
579 NASDAQ RXT Fri, Nov 18, 2022 5.08 5.08 4.70 4.72
578 NASDAQ RXT Thu, Nov 17, 2022 5.07 5.10 4.76 4.95
577 NASDAQ RXT Wed, Nov 16, 2022 5.79 5.80 5.07 5.09
576 NASDAQ RXT Tue, Nov 15, 2022 5.72 6.07 5.62 5.86
575 NASDAQ RXT Mon, Nov 14, 2022 5.50 5.79 5.04 5.70
574 NASDAQ RXT Fri, Nov 11, 2022 5.63 5.90 5.52 5.60
573 NASDAQ RXT Thu, Nov 10, 2022 5.03 5.95 5.00 5.92
572 NASDAQ RXT Wed, Nov 9, 2022 4.36 4.46 4.00 4.36
571 NASDAQ RXT Tue, Nov 8, 2022 4.83 5.07 4.66 4.85
570 NASDAQ RXT Mon, Nov 7, 2022 4.67 4.81 4.58 4.81
569 NASDAQ RXT Fri, Nov 4, 2022 4.64 4.66 4.49 4.63
568 NASDAQ RXT Thu, Nov 3, 2022 4.72 4.73 4.51 4.51
567 NASDAQ RXT Wed, Nov 2, 2022 5.13 5.14 4.77 4.81
566 NASDAQ RXT Tue, Nov 1, 2022 5.28 5.31 5.13 5.16
565 NASDAQ RXT Mon, Oct 31, 2022 5.03 5.19 5.02 5.15
564 NASDAQ RXT Fri, Oct 28, 2022 4.92 5.19 4.79 5.13
563 NASDAQ RXT Thu, Oct 27, 2022 4.94 5.09 4.88 4.89
562 NASDAQ RXT Wed, Oct 26, 2022 4.77 5.17 4.69 4.88
561 NASDAQ RXT Tue, Oct 25, 2022 4.59 4.83 4.55 4.77
560 NASDAQ RXT Mon, Oct 24, 2022 4.38 4.63 4.13 4.54
559 NASDAQ RXT Fri, Oct 21, 2022 4.41 4.49 4.23 4.45
558 NASDAQ RXT Thu, Oct 20, 2022 4.06 4.48 4.03 4.41
557 NASDAQ RXT Wed, Oct 19, 2022 4.32 4.33 3.98 4.04
556 NASDAQ RXT Tue, Oct 18, 2022 4.47 4.59 4.39 4.43
555 NASDAQ RXT Mon, Oct 17, 2022 4.02 4.34 3.91 4.32
554 NASDAQ RXT Fri, Oct 14, 2022 4.03 4.14 3.79 3.80
553 NASDAQ RXT Thu, Oct 13, 2022 3.79 4.04 3.70 3.96
552 NASDAQ RXT Wed, Oct 12, 2022 4.02 4.06 3.86 3.97
551 NASDAQ RXT Tue, Oct 11, 2022 4.01 4.22 3.76 4.04
550 NASDAQ RXT Mon, Oct 10, 2022 4.44 4.46 4.14 4.18
549 NASDAQ RXT Fri, Oct 7, 2022 4.41 4.44 4.28 4.42
548 NASDAQ RXT Thu, Oct 6, 2022 4.56 4.61 4.43 4.45
547 NASDAQ RXT Wed, Oct 5, 2022 4.72 4.79 4.59 4.64
546 NASDAQ RXT Tue, Oct 4, 2022 4.20 4.96 4.20 4.80
545 NASDAQ RXT Mon, Oct 3, 2022 4.07 4.22 4.02 4.09
544 NASDAQ RXT Fri, Sep 30, 2022 4.35 4.39 4.07 4.08
543 NASDAQ RXT Thu, Sep 29, 2022 4.42 4.46 4.23 4.36
542 NASDAQ RXT Wed, Sep 28, 2022 4.28 4.56 4.22 4.49
541 NASDAQ RXT Tue, Sep 27, 2022 4.49 4.51 4.21 4.26
540 NASDAQ RXT Mon, Sep 26, 2022 4.98 5.12 4.42 4.46
539 NASDAQ RXT Fri, Sep 23, 2022 4.94 5.06 4.86 4.98
538 NASDAQ RXT Thu, Sep 22, 2022 5.31 5.32 4.99 5.07
537 NASDAQ RXT Wed, Sep 21, 2022 5.33 5.54 5.24 5.32
536 NASDAQ RXT Tue, Sep 20, 2022 5.43 5.51 5.28 5.28
535 NASDAQ RXT Mon, Sep 19, 2022 5.14 5.51 5.14 5.50
534 NASDAQ RXT Fri, Sep 16, 2022 5.35 5.59 5.25 5.33
533 NASDAQ RXT Thu, Sep 15, 2022 5.64 5.86 5.44 5.44
532 NASDAQ RXT Wed, Sep 14, 2022 5.72 5.97 5.51 5.69
531 NASDAQ RXT Tue, Sep 13, 2022 5.98 6.14 5.68 5.80
530 NASDAQ RXT Mon, Sep 12, 2022 5.43 6.45 5.42 6.32
529 NASDAQ RXT Fri, Sep 9, 2022 4.96 5.38 4.96 5.32
528 NASDAQ RXT Thu, Sep 8, 2022 4.72 5.00 4.68 4.95
527 NASDAQ RXT Wed, Sep 7, 2022 4.59 4.79 4.59 4.76
526 NASDAQ RXT Tue, Sep 6, 2022 4.79 4.86 4.62 4.63
525 NASDAQ RXT Fri, Sep 2, 2022 4.67 4.86 4.55 4.82
524 NASDAQ RXT Thu, Sep 1, 2022 4.51 4.62 4.19 4.60
523 NASDAQ RXT Wed, Aug 31, 2022 4.71 4.72 4.45 4.46
522 NASDAQ RXT Tue, Aug 30, 2022 4.67 4.74 4.55 4.61
521 NASDAQ RXT Mon, Aug 29, 2022 4.71 4.74 4.63 4.66
520 NASDAQ RXT Fri, Aug 26, 2022 5.17 5.23 4.54 4.78
519 NASDAQ RXT Thu, Aug 25, 2022 5.23 5.31 5.10 5.14
518 NASDAQ RXT Wed, Aug 24, 2022 5.25 5.33 5.14 5.17
517 NASDAQ RXT Tue, Aug 23, 2022 5.14 5.33 5.14 5.25
516 NASDAQ RXT Mon, Aug 22, 2022 5.33 5.41 5.24 5.29
515 NASDAQ RXT Fri, Aug 19, 2022 5.37 5.46 5.18 5.42
514 NASDAQ RXT Thu, Aug 18, 2022 5.43 5.53 5.38 5.46
513 NASDAQ RXT Wed, Aug 17, 2022 5.55 5.57 5.32 5.48
512 NASDAQ RXT Tue, Aug 16, 2022 5.66 5.78 5.47 5.67
511 NASDAQ RXT Mon, Aug 15, 2022 5.70 6.05 5.69 5.82
510 NASDAQ RXT Fri, Aug 12, 2022 5.85 5.90 5.71 5.76
509 NASDAQ RXT Thu, Aug 11, 2022 5.83 5.97 5.61 5.81
508 NASDAQ RXT Wed, Aug 10, 2022 5.75 6.23 5.40 5.80
507 NASDAQ RXT Tue, Aug 9, 2022 6.90 6.95 6.67 6.88
506 NASDAQ RXT Mon, Aug 8, 2022 7.10 7.38 7.04 7.04
505 NASDAQ RXT Fri, Aug 5, 2022 6.83 7.13 6.80 7.01
504 NASDAQ RXT Thu, Aug 4, 2022 7.12 7.18 6.90 6.98
503 NASDAQ RXT Wed, Aug 3, 2022 6.87 7.14 6.87 7.09
502 NASDAQ RXT Tue, Aug 2, 2022 6.88 7.01 6.76 6.77
501 NASDAQ RXT Mon, Aug 1, 2022 6.63 6.99 6.52 6.92
500 NASDAQ RXT Fri, Jul 29, 2022 6.59 6.77 6.43 6.74
499 NASDAQ RXT Thu, Jul 28, 2022 6.28 6.62 6.02 6.59
498 NASDAQ RXT Wed, Jul 27, 2022 6.15 6.34 6.08 6.27
497 NASDAQ RXT Tue, Jul 26, 2022 6.11 6.18 5.95 6.01
496 NASDAQ RXT Mon, Jul 25, 2022 6.36 6.47 6.20 6.29
495 NASDAQ RXT Fri, Jul 22, 2022 6.82 6.92 6.25 6.32
494 NASDAQ RXT Thu, Jul 21, 2022 6.74 6.84 6.63 6.79
493 NASDAQ RXT Wed, Jul 20, 2022 6.59 7.03 6.49 6.85
492 NASDAQ RXT Tue, Jul 19, 2022 6.20 6.80 6.19 6.75
491 NASDAQ RXT Mon, Jul 18, 2022 6.09 6.30 5.99 6.02
490 NASDAQ RXT Fri, Jul 15, 2022 5.92 6.13 5.63 5.99
489 NASDAQ RXT Thu, Jul 14, 2022 6.58 6.67 6.17 6.21
488 NASDAQ RXT Wed, Jul 13, 2022 6.58 6.73 6.50 6.72
487 NASDAQ RXT Tue, Jul 12, 2022 6.73 6.91 6.60 6.69
486 NASDAQ RXT Mon, Jul 11, 2022 7.05 7.06 6.68 6.72
485 NASDAQ RXT Fri, Jul 8, 2022 7.22 7.42 7.05 7.12
484 NASDAQ RXT Thu, Jul 7, 2022 7.01 7.33 6.94 7.29
483 NASDAQ RXT Wed, Jul 6, 2022 7.10 7.26 6.93 6.96
482 NASDAQ RXT Tue, Jul 5, 2022 6.97 7.20 6.83 7.19
481 NASDAQ RXT Fri, Jul 1, 2022 7.18 7.30 6.89 7.14
480 NASDAQ RXT Thu, Jun 30, 2022 7.03 7.37 6.88 7.17
479 NASDAQ RXT Wed, Jun 29, 2022 7.32 7.40 7.11 7.22
478 NASDAQ RXT Tue, Jun 28, 2022 7.30 7.61 7.28 7.36
477 NASDAQ RXT Mon, Jun 27, 2022 7.26 7.31 6.92 7.26
476 NASDAQ RXT Fri, Jun 24, 2022 6.93 7.30 6.86 7.20
475 NASDAQ RXT Thu, Jun 23, 2022 6.36 6.85 6.28 6.85
474 NASDAQ RXT Wed, Jun 22, 2022 6.35 6.60 6.32 6.34
473 NASDAQ RXT Tue, Jun 21, 2022 6.60 6.73 6.43 6.46
472 NASDAQ RXT Fri, Jun 17, 2022 6.07 6.53 6.07 6.48
471 NASDAQ RXT Thu, Jun 16, 2022 6.41 6.49 5.99 6.07
470 NASDAQ RXT Wed, Jun 15, 2022 6.69 6.86 6.37 6.72
469 NASDAQ RXT Tue, Jun 14, 2022 6.80 6.80 6.21 6.59
468 NASDAQ RXT Mon, Jun 13, 2022 7.29 7.44 6.45 6.46
467 NASDAQ RXT Fri, Jun 10, 2022 7.79 7.94 7.54 7.62
466 NASDAQ RXT Thu, Jun 9, 2022 8.35 8.35 7.94 7.95
465 NASDAQ RXT Wed, Jun 8, 2022 8.73 8.81 8.43 8.45
464 NASDAQ RXT Tue, Jun 7, 2022 8.66 8.82 8.54 8.77
463 NASDAQ RXT Mon, Jun 6, 2022 8.92 9.08 8.72 8.78
462 NASDAQ RXT Fri, Jun 3, 2022 9.12 9.12 8.69 8.76
461 NASDAQ RXT Thu, Jun 2, 2022 8.96 9.43 8.94 9.26
460 NASDAQ RXT Wed, Jun 1, 2022 9.24 9.39 8.90 8.94
459 NASDAQ RXT Tue, May 31, 2022 9.29 9.40 8.91 9.23
458 NASDAQ RXT Fri, May 27, 2022 9.07 9.48 9.06 9.44
457 NASDAQ RXT Thu, May 26, 2022 8.70 9.02 8.59 8.94
456 NASDAQ RXT Wed, May 25, 2022 8.07 8.67 8.04 8.64
455 NASDAQ RXT Tue, May 24, 2022 8.54 8.63 7.88 8.04
454 NASDAQ RXT Mon, May 23, 2022 9.23 9.23 8.60 8.66
453 NASDAQ RXT Fri, May 20, 2022 9.50 9.53 8.90 9.14
452 NASDAQ RXT Thu, May 19, 2022 9.08 9.61 9.08 9.30
451 NASDAQ RXT Wed, May 18, 2022 9.31 9.50 8.99 9.17
450 NASDAQ RXT Tue, May 17, 2022 9.30 9.63 9.25 9.53
449 NASDAQ RXT Mon, May 16, 2022 9.43 9.70 9.17 9.21
448 NASDAQ RXT Fri, May 13, 2022 9.09 9.79 8.96 9.54
447 NASDAQ RXT Thu, May 12, 2022 8.03 9.00 8.00 8.97
446 NASDAQ RXT Wed, May 11, 2022 9.00 9.24 8.11 8.17
445 NASDAQ RXT Tue, May 10, 2022 9.37 9.52 8.56 8.63
444 NASDAQ RXT Mon, May 9, 2022 9.60 9.81 9.11 9.17
443 NASDAQ RXT Fri, May 6, 2022 10.05 10.11 9.70 9.79
442 NASDAQ RXT Thu, May 5, 2022 10.12 10.16 9.82 10.09
441 NASDAQ RXT Wed, May 4, 2022 10.36 10.42 9.82 10.37
440 NASDAQ RXT Tue, May 3, 2022 10.25 10.46 10.05 10.33
439 NASDAQ RXT Mon, May 2, 2022 9.87 10.27 9.74 10.24
438 NASDAQ RXT Fri, Apr 29, 2022 10.15 10.37 9.77 9.89
437 NASDAQ RXT Thu, Apr 28, 2022 10.15 10.36 9.86 10.22
436 NASDAQ RXT Wed, Apr 27, 2022 10.00 10.18 9.75 9.93
435 NASDAQ RXT Tue, Apr 26, 2022 10.02 10.13 9.86 9.93
434 NASDAQ RXT Mon, Apr 25, 2022 9.91 10.39 9.89 10.32
433 NASDAQ RXT Fri, Apr 22, 2022 10.36 10.49 9.96 10.01
432 NASDAQ RXT Thu, Apr 21, 2022 10.60 10.78 10.33 10.45
431 NASDAQ RXT Wed, Apr 20, 2022 10.52 10.75 10.30 10.52
430 NASDAQ RXT Tue, Apr 19, 2022 9.99 10.52 9.99 10.43
429 NASDAQ RXT Mon, Apr 18, 2022 10.15 10.29 9.94 10.06
428 NASDAQ RXT Thu, Apr 14, 2022 10.40 10.40 10.02 10.22
427 NASDAQ RXT Wed, Apr 13, 2022 9.79 10.33 9.71 10.16
426 NASDAQ RXT Tue, Apr 12, 2022 10.03 10.33 9.67 9.84
425 NASDAQ RXT Mon, Apr 11, 2022 9.50 10.10 9.33 9.93
424 NASDAQ RXT Fri, Apr 8, 2022 10.32 10.46 9.20 9.50
423 NASDAQ RXT Thu, Apr 7, 2022 10.79 11.03 10.66 10.95
422 NASDAQ RXT Wed, Apr 6, 2022 11.00 11.18 10.79 10.89
421 NASDAQ RXT Tue, Apr 5, 2022 11.71 11.80 11.13 11.19
420 NASDAQ RXT Mon, Apr 4, 2022 11.69 12.13 11.67 11.77
419 NASDAQ RXT Fri, Apr 1, 2022 11.20 11.69 11.20 11.65
418 NASDAQ RXT Thu, Mar 31, 2022 11.42 11.58 11.06 11.16
417 NASDAQ RXT Wed, Mar 30, 2022 11.59 11.67 11.41 11.46
416 NASDAQ RXT Tue, Mar 29, 2022 11.21 11.72 11.21 11.63
415 NASDAQ RXT Mon, Mar 28, 2022 11.00 11.12 10.78 10.97
414 NASDAQ RXT Fri, Mar 25, 2022 11.04 11.20 10.85 11.01
413 NASDAQ RXT Thu, Mar 24, 2022 10.96 11.08 10.71 11.04
412 NASDAQ RXT Wed, Mar 23, 2022 10.79 11.12 10.70 10.94
411 NASDAQ RXT Tue, Mar 22, 2022 10.66 11.18 10.66 10.94
410 NASDAQ RXT Mon, Mar 21, 2022 11.02 11.08 10.50 10.62
409 NASDAQ RXT Fri, Mar 18, 2022 10.92 11.36 10.81 11.24
408 NASDAQ RXT Thu, Mar 17, 2022 10.50 10.99 10.50 10.95
407 NASDAQ RXT Wed, Mar 16, 2022 10.51 11.13 10.26 11.10
406 NASDAQ RXT Tue, Mar 15, 2022 10.15 10.50 10.07 10.38
405 NASDAQ RXT Mon, Mar 14, 2022 10.15 10.50 9.88 10.08
404 NASDAQ RXT Fri, Mar 11, 2022 10.46 10.53 9.98 9.98
403 NASDAQ RXT Thu, Mar 10, 2022 10.03 10.50 10.03 10.38
402 NASDAQ RXT Wed, Mar 9, 2022 10.39 10.60 10.19 10.30
401 NASDAQ RXT Tue, Mar 8, 2022 10.15 10.46 9.79 10.11
400 NASDAQ RXT Mon, Mar 7, 2022 10.01 10.25 9.88 9.93
399 NASDAQ RXT Fri, Mar 4, 2022 10.03 10.38 9.92 10.05
398 NASDAQ RXT Thu, Mar 3, 2022 10.65 10.75 10.01 10.26
397 NASDAQ RXT Wed, Mar 2, 2022 10.38 10.64 10.21 10.45
396 NASDAQ RXT Tue, Mar 1, 2022 11.03 11.05 10.20 10.25
395 NASDAQ RXT Mon, Feb 28, 2022 11.00 11.42 10.84 11.13
394 NASDAQ RXT Fri, Feb 25, 2022 10.91 11.23 10.63 11.14
393 NASDAQ RXT Thu, Feb 24, 2022 8.71 10.95 8.69 10.92
392 NASDAQ RXT Wed, Feb 23, 2022 7.30 9.51 7.28 9.46
391 NASDAQ RXT Tue, Feb 22, 2022 11.74 11.96 10.85 10.85
390 NASDAQ RXT Fri, Feb 18, 2022 12.52 12.52 11.87 11.91
389 NASDAQ RXT Thu, Feb 17, 2022 12.53 12.60 12.26 12.36
388 NASDAQ RXT Wed, Feb 16, 2022 12.62 12.84 12.50 12.69
387 NASDAQ RXT Tue, Feb 15, 2022 12.64 12.88 12.60 12.81
386 NASDAQ RXT Mon, Feb 14, 2022 12.35 12.87 12.26 12.52
385 NASDAQ RXT Fri, Feb 11, 2022 13.04 13.47 12.27 12.35
384 NASDAQ RXT Thu, Feb 10, 2022 13.12 13.62 13.08 13.10
383 NASDAQ RXT Wed, Feb 9, 2022 12.71 13.40 12.71 13.37
382 NASDAQ RXT Tue, Feb 8, 2022 11.93 12.64 11.90 12.59
381 NASDAQ RXT Mon, Feb 7, 2022 12.07 12.43 11.91 11.97
380 NASDAQ RXT Fri, Feb 4, 2022 11.87 12.19 11.76 12.08
379 NASDAQ RXT Thu, Feb 3, 2022 12.08 12.17 11.85 11.89
378 NASDAQ RXT Wed, Feb 2, 2022 12.64 12.64 12.15 12.31
377 NASDAQ RXT Tue, Feb 1, 2022 12.68 12.70 12.35 12.50
376 NASDAQ RXT Mon, Jan 31, 2022 12.01 12.63 11.87 12.51
375 NASDAQ RXT Fri, Jan 28, 2022 11.80 12.17 11.56 12.15
374 NASDAQ RXT Thu, Jan 27, 2022 12.48 12.69 11.81 11.93
373 NASDAQ RXT Wed, Jan 26, 2022 12.91 12.98 12.24 12.32
372 NASDAQ RXT Tue, Jan 25, 2022 12.64 12.96 12.31 12.68
371 NASDAQ RXT Mon, Jan 24, 2022 12.68 12.88 11.76 12.79
370 NASDAQ RXT Fri, Jan 21, 2022 13.12 13.61 12.93 13.00
369 NASDAQ RXT Thu, Jan 20, 2022 13.16 13.71 13.00 13.32
368 NASDAQ RXT Wed, Jan 19, 2022 13.25 13.63 13.15 13.16
367 NASDAQ RXT Tue, Jan 18, 2022 12.53 13.19 12.45 13.01
366 NASDAQ RXT Fri, Jan 14, 2022 12.80 12.99 12.48 12.78
365 NASDAQ RXT Thu, Jan 13, 2022 13.35 13.40 12.88 12.92
364 NASDAQ RXT Wed, Jan 12, 2022 13.31 13.49 13.13 13.28
363 NASDAQ RXT Tue, Jan 11, 2022 13.00 13.18 12.71 13.11
362 NASDAQ RXT Mon, Jan 10, 2022 13.21 13.25 12.60 13.02
361 NASDAQ RXT Fri, Jan 7, 2022 13.33 13.47 13.08 13.25
360 NASDAQ RXT Thu, Jan 6, 2022 13.32 13.65 13.05 13.32
359 NASDAQ RXT Wed, Jan 5, 2022 13.72 13.86 13.34 13.36
358 NASDAQ RXT Tue, Jan 4, 2022 13.96 13.97 13.52 13.59
357 NASDAQ RXT Mon, Jan 3, 2022 13.52 13.98 13.33 13.87
356 NASDAQ RXT Fri, Dec 31, 2021 13.62 13.80 13.46 13.47
355 NASDAQ RXT Thu, Dec 30, 2021 13.57 14.07 13.55 13.64
354 NASDAQ RXT Wed, Dec 29, 2021 13.76 13.84 13.53 13.62
353 NASDAQ RXT Tue, Dec 28, 2021 14.05 14.30 13.82 13.87
352 NASDAQ RXT Mon, Dec 27, 2021 14.34 14.38 14.02 14.05
351 NASDAQ RXT Thu, Dec 23, 2021 13.91 14.31 13.86 14.20
350 NASDAQ RXT Wed, Dec 22, 2021 13.79 14.22 13.65 14.07
349 NASDAQ RXT Tue, Dec 21, 2021 13.20 13.88 13.20 13.79
348 NASDAQ RXT Mon, Dec 20, 2021 13.21 13.29 12.72 13.09
347 NASDAQ RXT Fri, Dec 17, 2021 13.02 13.53 12.88 13.52
346 NASDAQ RXT Thu, Dec 16, 2021 13.52 13.83 13.10 13.19
345 NASDAQ RXT Wed, Dec 15, 2021 12.77 13.46 12.47 13.44
344 NASDAQ RXT Tue, Dec 14, 2021 12.70 13.03 12.58 12.85
343 NASDAQ RXT Mon, Dec 13, 2021 13.27 13.27 12.65 12.84
342 NASDAQ RXT Fri, Dec 10, 2021 13.65 13.85 13.21 13.41
341 NASDAQ RXT Thu, Dec 9, 2021 13.68 13.80 13.23 13.51
340 NASDAQ RXT Wed, Dec 8, 2021 13.70 14.00 13.45 13.68
339 NASDAQ RXT Tue, Dec 7, 2021 13.65 13.88 13.57 13.70
338 NASDAQ RXT Mon, Dec 6, 2021 13.51 13.62 13.11 13.43
337 NASDAQ RXT Fri, Dec 3, 2021 13.70 13.79 13.15 13.35
336 NASDAQ RXT Thu, Dec 2, 2021 13.30 13.75 13.23 13.62
335 NASDAQ RXT Wed, Dec 1, 2021 14.59 14.59 13.39 13.40
334 NASDAQ RXT Tue, Nov 30, 2021 14.75 14.94 14.19 14.26
333 NASDAQ RXT Mon, Nov 29, 2021 14.98 15.07 14.72 14.75
332 NASDAQ RXT Fri, Nov 26, 2021 15.11 15.46 14.77 14.83
331 NASDAQ RXT Wed, Nov 24, 2021 14.25 15.65 14.20 15.57
330 NASDAQ RXT Tue, Nov 23, 2021 15.28 15.38 14.86 15.22
329 NASDAQ RXT Mon, Nov 22, 2021 15.39 15.50 15.04 15.27
328 NASDAQ RXT Fri, Nov 19, 2021 16.05 16.12 14.90 15.35
327 NASDAQ RXT Thu, Nov 18, 2021 16.20 16.40 16.00 16.36
326 NASDAQ RXT Wed, Nov 17, 2021 16.50 16.86 16.02 16.19
325 NASDAQ RXT Tue, Nov 16, 2021 16.96 18.50 16.37 16.70
324 NASDAQ RXT Mon, Nov 15, 2021 15.04 15.32 14.72 14.99
323 NASDAQ RXT Fri, Nov 12, 2021 14.77 14.98 14.64 14.84
322 NASDAQ RXT Thu, Nov 11, 2021 14.37 14.85 14.37 14.75
321 NASDAQ RXT Wed, Nov 10, 2021 14.70 14.87 14.11 14.36
320 NASDAQ RXT Tue, Nov 9, 2021 14.76 14.87 14.34 14.74
319 NASDAQ RXT Mon, Nov 8, 2021 14.66 14.74 14.42 14.73
318 NASDAQ RXT Fri, Nov 5, 2021 14.82 14.96 14.32 14.61
317 NASDAQ RXT Thu, Nov 4, 2021 14.40 14.72 14.16 14.68
316 NASDAQ RXT Wed, Nov 3, 2021 13.42 14.40 13.40 14.32
315 NASDAQ RXT Tue, Nov 2, 2021 13.62 13.66 13.32 13.45
314 NASDAQ RXT Mon, Nov 1, 2021 13.31 13.64 13.30 13.62
313 NASDAQ RXT Fri, Oct 29, 2021 13.48 13.60 13.23 13.29
312 NASDAQ RXT Thu, Oct 28, 2021 13.93 14.09 13.45 13.47
311 NASDAQ RXT Wed, Oct 27, 2021 14.19 14.28 13.85 13.88
310 NASDAQ RXT Tue, Oct 26, 2021 14.75 14.81 14.17 14.17
309 NASDAQ RXT Mon, Oct 25, 2021 14.61 14.87 14.45 14.64
308 NASDAQ RXT Fri, Oct 22, 2021 14.60 14.94 14.52 14.64
307 NASDAQ RXT Thu, Oct 21, 2021 14.38 14.85 14.34 14.64
306 NASDAQ RXT Wed, Oct 20, 2021 14.34 14.75 14.29 14.50
305 NASDAQ RXT Tue, Oct 19, 2021 14.15 14.64 13.97 14.42
304 NASDAQ RXT Mon, Oct 18, 2021 14.81 14.91 13.95 14.00
303 NASDAQ RXT Fri, Oct 15, 2021 14.98 15.35 14.88 14.94
302 NASDAQ RXT Thu, Oct 14, 2021 15.18 15.25 14.77 14.80
301 NASDAQ RXT Wed, Oct 13, 2021 15.16 15.21 14.99 15.06
300 NASDAQ RXT Tue, Oct 12, 2021 15.08 15.29 14.96 15.14
299 NASDAQ RXT Mon, Oct 11, 2021 15.00 15.34 14.90 15.04
298 NASDAQ RXT Fri, Oct 8, 2021 14.55 15.13 14.51 15.00
297 NASDAQ RXT Thu, Oct 7, 2021 14.95 15.26 14.39 14.43
296 NASDAQ RXT Wed, Oct 6, 2021 14.25 14.89 14.25 14.86
295 NASDAQ RXT Tue, Oct 5, 2021 14.26 14.52 14.20 14.42
294 NASDAQ RXT Mon, Oct 4, 2021 14.43 14.56 14.05 14.28
293 NASDAQ RXT Fri, Oct 1, 2021 14.31 14.77 14.15 14.43
292 NASDAQ RXT Thu, Sep 30, 2021 14.14 14.35 13.90 14.22
291 NASDAQ RXT Wed, Sep 29, 2021 13.85 14.27 13.79 14.15
290 NASDAQ RXT Tue, Sep 28, 2021 14.09 14.21 13.82 13.83
289 NASDAQ RXT Mon, Sep 27, 2021 14.02 14.36 13.78 14.11
288 NASDAQ RXT Fri, Sep 24, 2021 14.17 14.29 13.97 13.99
287 NASDAQ RXT Thu, Sep 23, 2021 14.11 14.33 14.05 14.19
286 NASDAQ RXT Wed, Sep 22, 2021 14.29 14.37 14.07 14.10
285 NASDAQ RXT Tue, Sep 21, 2021 14.06 14.35 13.91 14.15
284 NASDAQ RXT Mon, Sep 20, 2021 14.22 14.63 13.89 14.00
283 NASDAQ RXT Fri, Sep 17, 2021 15.26 15.67 14.83 14.85
282 NASDAQ RXT Thu, Sep 16, 2021 14.57 15.20 14.57 15.12
281 NASDAQ RXT Wed, Sep 15, 2021 14.63 15.01 14.22 14.55
280 NASDAQ RXT Tue, Sep 14, 2021 14.81 15.10 14.57 14.70
279 NASDAQ RXT Mon, Sep 13, 2021 14.94 15.59 14.61 14.76
278 NASDAQ RXT Fri, Sep 10, 2021 14.56 14.67 13.82 14.61
277 NASDAQ RXT Thu, Sep 9, 2021 14.53 14.84 14.29 14.44
276 NASDAQ RXT Wed, Sep 8, 2021 14.27 14.52 14.13 14.50
275 NASDAQ RXT Tue, Sep 7, 2021 14.26 14.60 14.19 14.28
274 NASDAQ RXT Fri, Sep 3, 2021 14.20 14.38 14.01 14.35
273 NASDAQ RXT Thu, Sep 2, 2021 14.25 14.31 14.10 14.18
272 NASDAQ RXT Wed, Sep 1, 2021 13.98 14.28 13.83 14.25
271 NASDAQ RXT Tue, Aug 31, 2021 13.88 14.12 13.72 13.97
270 NASDAQ RXT Mon, Aug 30, 2021 13.49 14.65 13.49 13.93
269 NASDAQ RXT Fri, Aug 27, 2021 13.52 13.63 13.42 13.50
268 NASDAQ RXT Thu, Aug 26, 2021 13.64 13.66 13.24 13.52
267 NASDAQ RXT Wed, Aug 25, 2021 13.77 13.85 13.56 13.59
266 NASDAQ RXT Tue, Aug 24, 2021 13.58 13.81 13.47 13.75
265 NASDAQ RXT Mon, Aug 23, 2021 13.43 13.54 13.28 13.46
264 NASDAQ RXT Fri, Aug 20, 2021 13.11 13.47 13.07 13.31
263 NASDAQ RXT Thu, Aug 19, 2021 13.28 13.50 13.16 13.24
262 NASDAQ RXT Wed, Aug 18, 2021 13.45 13.73 13.08 13.40
261 NASDAQ RXT Tue, Aug 17, 2021 13.51 13.74 13.35 13.48
260 NASDAQ RXT Mon, Aug 16, 2021 13.56 13.94 13.23 13.90
259 NASDAQ RXT Fri, Aug 13, 2021 14.00 14.04 13.32 13.46
258 NASDAQ RXT Thu, Aug 12, 2021 14.62 14.78 13.32 14.31
257 NASDAQ RXT Wed, Aug 11, 2021 16.91 16.91 16.42 16.67
256 NASDAQ RXT Tue, Aug 10, 2021 17.26 17.26 16.68 16.74
255 NASDAQ RXT Mon, Aug 9, 2021 17.36 17.41 16.96 17.00
254 NASDAQ RXT Fri, Aug 6, 2021 17.23 17.35 17.00 17.25
253 NASDAQ RXT Thu, Aug 5, 2021 17.12 17.54 16.85 17.13
252 NASDAQ RXT Wed, Aug 4, 2021 17.15 17.59 16.80 17.04
251 NASDAQ RXT Tue, Aug 3, 2021 17.84 17.90 17.15 17.26
250 NASDAQ RXT Mon, Aug 2, 2021 17.85 18.00 17.63 17.84
249 NASDAQ RXT Fri, Jul 30, 2021 18.10 18.24 17.72 17.75
248 NASDAQ RXT Thu, Jul 29, 2021 18.28 18.48 18.09 18.20
247 NASDAQ RXT Wed, Jul 28, 2021 18.16 18.40 18.08 18.18
246 NASDAQ RXT Tue, Jul 27, 2021 18.40 18.49 17.94 18.09
245 NASDAQ RXT Mon, Jul 26, 2021 18.62 18.81 18.31 18.53
244 NASDAQ RXT Fri, Jul 23, 2021 17.90 18.58 17.83 18.52
243 NASDAQ RXT Thu, Jul 22, 2021 19.15 19.26 17.69 17.99
242 NASDAQ RXT Wed, Jul 21, 2021 18.96 19.31 18.72 19.20
241 NASDAQ RXT Tue, Jul 20, 2021 18.56 19.00 18.46 18.79
240 NASDAQ RXT Mon, Jul 19, 2021 18.84 18.96 18.35 18.68
239 NASDAQ RXT Fri, Jul 16, 2021 19.34 19.39 18.74 18.98
238 NASDAQ RXT Thu, Jul 15, 2021 19.70 19.70 18.86 19.19
237 NASDAQ RXT Wed, Jul 14, 2021 19.44 19.61 19.20 19.36
236 NASDAQ RXT Tue, Jul 13, 2021 19.37 19.63 19.25 19.32
235 NASDAQ RXT Mon, Jul 12, 2021 19.77 20.00 19.53 19.57
234 NASDAQ RXT Fri, Jul 9, 2021 19.63 19.86 19.54 19.75
233 NASDAQ RXT Thu, Jul 8, 2021 19.06 19.79 18.91 19.45
232 NASDAQ RXT Wed, Jul 7, 2021 19.98 20.11 19.27 19.53
231 NASDAQ RXT Tue, Jul 6, 2021 19.99 19.99 19.70 19.96
230 NASDAQ RXT Fri, Jul 2, 2021 20.16 20.29 19.99 20.01
229 NASDAQ RXT Thu, Jul 1, 2021 19.77 20.15 19.58 20.08
228 NASDAQ RXT Wed, Jun 30, 2021 19.64 19.83 19.38 19.61
227 NASDAQ RXT Tue, Jun 29, 2021 19.87 20.14 19.48 19.74
226 NASDAQ RXT Mon, Jun 28, 2021 19.81 19.90 19.42 19.56
225 NASDAQ RXT Fri, Jun 25, 2021 19.83 19.92 19.59 19.86
224 NASDAQ RXT Thu, Jun 24, 2021 19.64 19.92 19.51 19.77
223 NASDAQ RXT Wed, Jun 23, 2021 19.32 19.76 19.30 19.49
222 NASDAQ RXT Tue, Jun 22, 2021 19.63 19.86 19.25 19.35
221 NASDAQ RXT Mon, Jun 21, 2021 19.40 20.13 19.26 19.64
220 NASDAQ RXT Fri, Jun 18, 2021 19.65 19.91 19.15 19.25
219 NASDAQ RXT Thu, Jun 17, 2021 20.05 20.23 19.56 19.86
218 NASDAQ RXT Wed, Jun 16, 2021 20.28 20.49 20.01 20.22
217 NASDAQ RXT Tue, Jun 15, 2021 20.75 21.00 20.23 20.34
216 NASDAQ RXT Mon, Jun 14, 2021 20.96 21.20 20.73 20.86
215 NASDAQ RXT Fri, Jun 11, 2021 20.81 21.19 20.77 20.86
214 NASDAQ RXT Thu, Jun 10, 2021 21.12 21.38 20.78 20.86
213 NASDAQ RXT Wed, Jun 9, 2021 21.45 21.50 21.09 21.17
212 NASDAQ RXT Tue, Jun 8, 2021 21.01 21.38 20.90 21.25
211 NASDAQ RXT Mon, Jun 7, 2021 20.82 21.15 20.82 21.01
210 NASDAQ RXT Fri, Jun 4, 2021 20.90 21.03 20.64 20.85
209 NASDAQ RXT Thu, Jun 3, 2021 20.72 20.85 20.25 20.72
208 NASDAQ RXT Wed, Jun 2, 2021 20.18 20.90 20.03 20.83
207 NASDAQ RXT Tue, Jun 1, 2021 20.15 20.36 19.75 20.18
206 NASDAQ RXT Fri, May 28, 2021 21.14 21.15 20.15 20.18
205 NASDAQ RXT Thu, May 27, 2021 20.66 21.08 20.52 21.01
204 NASDAQ RXT Wed, May 26, 2021 20.85 21.04 20.57 20.66
203 NASDAQ RXT Tue, May 25, 2021 21.00 21.06 20.75 20.82
202 NASDAQ RXT Mon, May 24, 2021 20.07 20.93 20.00 20.83
201 NASDAQ RXT Fri, May 21, 2021 20.32 20.63 20.19 20.43
200 NASDAQ RXT Thu, May 20, 2021 19.59 20.28 19.34 20.15
199 NASDAQ RXT Wed, May 19, 2021 19.53 19.72 19.15 19.53
198 NASDAQ RXT Tue, May 18, 2021 19.91 20.27 19.73 19.77
197 NASDAQ RXT Mon, May 17, 2021 19.70 19.98 19.46 19.85
196 NASDAQ RXT Fri, May 14, 2021 18.37 19.69 18.36 19.46
195 NASDAQ RXT Thu, May 13, 2021 18.54 18.76 18.07 18.34
194 NASDAQ RXT Wed, May 12, 2021 19.60 19.68 18.02 18.28
193 NASDAQ RXT Tue, May 11, 2021 19.15 19.50 17.26 19.01
192 NASDAQ RXT Mon, May 10, 2021 23.86 24.16 23.16 24.02
191 NASDAQ RXT Fri, May 7, 2021 23.87 24.33 23.62 23.72
190 NASDAQ RXT Thu, May 6, 2021 23.99 24.14 23.68 23.90
189 NASDAQ RXT Wed, May 5, 2021 24.01 24.26 23.64 23.95
188 NASDAQ RXT Tue, May 4, 2021 24.05 24.39 23.41 23.94
187 NASDAQ RXT Mon, May 3, 2021 24.90 25.10 23.99 24.05
186 NASDAQ RXT Fri, Apr 30, 2021 24.53 24.93 24.40 24.87
185 NASDAQ RXT Thu, Apr 29, 2021 24.45 25.00 24.31 24.68
184 NASDAQ RXT Wed, Apr 28, 2021 25.00 25.03 24.48 24.51
183 NASDAQ RXT Tue, Apr 27, 2021 25.00 25.48 24.67 24.82
182 NASDAQ RXT Mon, Apr 26, 2021 24.90 25.10 24.73 24.93
181 NASDAQ RXT Fri, Apr 23, 2021 24.21 25.00 23.80 24.79
180 NASDAQ RXT Thu, Apr 22, 2021 24.87 25.45 24.81 24.86
179 NASDAQ RXT Wed, Apr 21, 2021 25.00 25.28 24.84 24.99
178 NASDAQ RXT Tue, Apr 20, 2021 25.42 25.93 24.75 25.00
177 NASDAQ RXT Mon, Apr 19, 2021 24.62 25.35 24.50 25.34
176 NASDAQ RXT Fri, Apr 16, 2021 25.33 25.80 24.84 24.95
175 NASDAQ RXT Thu, Apr 15, 2021 25.17 25.70 25.02 25.18
174 NASDAQ RXT Wed, Apr 14, 2021 24.94 26.23 24.85 25.51
173 NASDAQ RXT Tue, Apr 13, 2021 25.06 25.48 24.70 25.09
172 NASDAQ RXT Mon, Apr 12, 2021 25.94 26.23 24.71 24.90
171 NASDAQ RXT Fri, Apr 9, 2021 25.52 26.43 25.48 26.07
170 NASDAQ RXT Thu, Apr 8, 2021 25.50 25.83 24.94 25.61
169 NASDAQ RXT Wed, Apr 7, 2021 25.37 25.76 25.15 25.34
168 NASDAQ RXT Tue, Apr 6, 2021 25.75 25.88 25.07 25.48
167 NASDAQ RXT Mon, Apr 5, 2021 24.90 26.31 24.61 26.04
166 NASDAQ RXT Thu, Apr 1, 2021 24.09 25.73 23.87 25.00
165 NASDAQ RXT Wed, Mar 31, 2021 23.51 24.27 23.41 23.78
164 NASDAQ RXT Tue, Mar 30, 2021 23.28 23.54 23.06 23.52
163 NASDAQ RXT Mon, Mar 29, 2021 23.72 23.97 23.18 23.30
162 NASDAQ RXT Fri, Mar 26, 2021 23.54 24.37 23.01 23.57
161 NASDAQ RXT Thu, Mar 25, 2021 22.51 23.87 22.25 23.75
160 NASDAQ RXT Wed, Mar 24, 2021 22.92 23.15 22.28 22.71
159 NASDAQ RXT Tue, Mar 23, 2021 23.69 23.72 22.40 22.68
158 NASDAQ RXT Mon, Mar 22, 2021 23.67 24.07 22.92 23.70
157 NASDAQ RXT Fri, Mar 19, 2021 22.50 24.78 22.39 24.13
156 NASDAQ RXT Thu, Mar 18, 2021 23.35 23.59 22.48 22.56
155 NASDAQ RXT Wed, Mar 17, 2021 22.27 24.12 22.20 23.64
154 NASDAQ RXT Tue, Mar 16, 2021 22.95 23.86 22.10 22.83
153 NASDAQ RXT Mon, Mar 15, 2021 21.35 24.37 21.30 23.17
152 NASDAQ RXT Fri, Mar 12, 2021 20.86 21.02 20.44 20.55
151 NASDAQ RXT Thu, Mar 11, 2021 20.77 21.06 20.56 20.93
150 NASDAQ RXT Wed, Mar 10, 2021 20.71 21.06 20.42 20.59
149 NASDAQ RXT Tue, Mar 9, 2021 20.47 20.94 20.43 20.51
148 NASDAQ RXT Mon, Mar 8, 2021 20.11 20.60 19.88 20.21
147 NASDAQ RXT Fri, Mar 5, 2021 20.18 20.60 19.05 20.04
146 NASDAQ RXT Thu, Mar 4, 2021 20.04 20.80 20.03 20.44
145 NASDAQ RXT Wed, Mar 3, 2021 20.34 20.63 20.16 20.50
144 NASDAQ RXT Tue, Mar 2, 2021 20.76 20.91 20.05 20.24
143 NASDAQ RXT Mon, Mar 1, 2021 21.19 21.58 20.56 20.69
142 NASDAQ RXT Fri, Feb 26, 2021 20.82 21.22 20.10 21.02
141 NASDAQ RXT Thu, Feb 25, 2021 20.52 21.12 20.48 20.96
140 NASDAQ RXT Wed, Feb 24, 2021 20.69 21.29 20.41 20.78
139 NASDAQ RXT Tue, Feb 23, 2021 20.15 21.24 19.74 21.13
138 NASDAQ RXT Mon, Feb 22, 2021 20.97 21.43 20.40 20.59
137 NASDAQ RXT Fri, Feb 19, 2021 22.05 22.68 20.77 20.93
136 NASDAQ RXT Thu, Feb 18, 2021 24.37 25.20 23.84 24.96
135 NASDAQ RXT Wed, Feb 17, 2021 25.03 25.18 24.24 24.58
134 NASDAQ RXT Tue, Feb 16, 2021 25.00 25.76 24.62 25.14
133 NASDAQ RXT Fri, Feb 12, 2021 24.06 24.92 23.86 24.87
132 NASDAQ RXT Thu, Feb 11, 2021 23.13 24.20 23.06 23.94
131 NASDAQ RXT Wed, Feb 10, 2021 23.51 23.72 22.50 23.00
130 NASDAQ RXT Tue, Feb 9, 2021 22.35 23.32 22.02 22.90
129 NASDAQ RXT Mon, Feb 8, 2021 21.82 22.30 21.40 22.18
128 NASDAQ RXT Fri, Feb 5, 2021 22.00 23.08 21.71 22.26
127 NASDAQ RXT Thu, Feb 4, 2021 22.00 22.24 21.37 21.70
126 NASDAQ RXT Wed, Feb 3, 2021 20.78 22.07 20.77 21.87
125 NASDAQ RXT Tue, Feb 2, 2021 21.85 22.15 20.32 20.86
124 NASDAQ RXT Mon, Feb 1, 2021 23.32 23.63 21.31 21.48
123 NASDAQ RXT Fri, Jan 29, 2021 22.89 24.73 22.55 23.11
122 NASDAQ RXT Thu, Jan 28, 2021 23.50 24.35 22.20 23.39
121 NASDAQ RXT Wed, Jan 27, 2021 22.31 24.91 22.00 24.36
120 NASDAQ RXT Tue, Jan 26, 2021 20.40 23.52 20.40 23.07
119 NASDAQ RXT Mon, Jan 25, 2021 19.06 20.00 18.86 19.92
118 NASDAQ RXT Fri, Jan 22, 2021 19.00 19.17 18.67 19.08
117 NASDAQ RXT Thu, Jan 21, 2021 19.45 19.60 19.06 19.12
116 NASDAQ RXT Wed, Jan 20, 2021 19.20 19.72 19.10 19.41
115 NASDAQ RXT Tue, Jan 19, 2021 18.88 18.97 17.59 18.95
114 NASDAQ RXT Fri, Jan 15, 2021 19.00 19.11 18.28 18.49
113 NASDAQ RXT Thu, Jan 14, 2021 19.09 19.27 18.92 18.98
112 NASDAQ RXT Wed, Jan 13, 2021 19.13 19.44 18.95 18.96
111 NASDAQ RXT Tue, Jan 12, 2021 19.16 19.24 18.72 19.17
110 NASDAQ RXT Mon, Jan 11, 2021 19.74 19.80 19.01 19.20
109 NASDAQ RXT Fri, Jan 8, 2021 19.16 20.00 19.00 19.69
108 NASDAQ RXT Thu, Jan 7, 2021 18.86 19.30 18.73 19.11
107 NASDAQ RXT Wed, Jan 6, 2021 18.96 19.52 18.71 18.93
106 NASDAQ RXT Tue, Jan 5, 2021 19.02 19.55 18.86 19.04
105 NASDAQ RXT Mon, Jan 4, 2021 19.10 19.39 18.50 19.09
104 NASDAQ RXT Thu, Dec 31, 2020 20.08 20.16 19.00 19.06
103 NASDAQ RXT Wed, Dec 30, 2020 19.67 20.48 19.20 20.15
102 NASDAQ RXT Tue, Dec 29, 2020 19.79 20.99 19.63 19.74
101 NASDAQ RXT Mon, Dec 28, 2020 19.98 20.20 19.45 19.82
100 NASDAQ RXT Thu, Dec 24, 2020 20.00 20.25 19.75 19.87
99 NASDAQ RXT Wed, Dec 23, 2020 19.80 20.32 19.66 19.95
98 NASDAQ RXT Tue, Dec 22, 2020 20.15 20.37 19.58 19.75
97 NASDAQ RXT Mon, Dec 21, 2020 19.69 20.55 19.57 20.05
96 NASDAQ RXT Fri, Dec 18, 2020 20.30 20.46 19.75 20.07
95 NASDAQ RXT Thu, Dec 17, 2020 20.20 20.57 19.92 20.32
94 NASDAQ RXT Wed, Dec 16, 2020 20.37 20.71 19.86 20.08
93 NASDAQ RXT Tue, Dec 15, 2020 20.67 20.75 19.50 20.24
92 NASDAQ RXT Mon, Dec 14, 2020 20.95 21.12 20.34 20.59
91 NASDAQ RXT Fri, Dec 11, 2020 19.76 21.15 19.76 20.84
90 NASDAQ RXT Thu, Dec 10, 2020 19.49 20.20 19.25 20.07
89 NASDAQ RXT Wed, Dec 9, 2020 20.30 20.58 19.20 19.67
88 NASDAQ RXT Tue, Dec 8, 2020 18.69 20.72 18.59 20.36
87 NASDAQ RXT Mon, Dec 7, 2020 19.15 19.25 18.36 18.57
86 NASDAQ RXT Fri, Dec 4, 2020 18.87 19.37 18.55 19.17
85 NASDAQ RXT Thu, Dec 3, 2020 18.02 18.88 17.95 18.81
84 NASDAQ RXT Wed, Dec 2, 2020 17.72 18.14 17.61 17.85
83 NASDAQ RXT Tue, Dec 1, 2020 17.90 18.30 17.44 17.75
82 NASDAQ RXT Mon, Nov 30, 2020 17.98 18.01 16.65 17.96
81 NASDAQ RXT Fri, Nov 27, 2020 17.11 17.92 17.01 17.70
80 NASDAQ RXT Wed, Nov 25, 2020 16.72 17.14 16.53 17.08
79 NASDAQ RXT Tue, Nov 24, 2020 17.15 17.29 16.44 16.65
78 NASDAQ RXT Mon, Nov 23, 2020 16.64 17.28 16.56 17.08
77 NASDAQ RXT Fri, Nov 20, 2020 16.14 16.94 16.12 16.61
76 NASDAQ RXT Thu, Nov 19, 2020 15.85 16.29 15.75 16.17
75 NASDAQ RXT Wed, Nov 18, 2020 16.15 16.28 15.62 15.83
74 NASDAQ RXT Tue, Nov 17, 2020 15.81 16.14 15.44 16.06
73 NASDAQ RXT Mon, Nov 16, 2020 16.66 16.78 15.57 15.58
72 NASDAQ RXT Fri, Nov 13, 2020 17.21 17.21 16.39 16.46
71 NASDAQ RXT Thu, Nov 12, 2020 17.30 17.87 16.95 17.02
70 NASDAQ RXT Wed, Nov 11, 2020 17.50 17.76 16.75 17.44
69 NASDAQ RXT Tue, Nov 10, 2020 17.80 18.02 17.30 17.60
68 NASDAQ RXT Mon, Nov 9, 2020 17.40 17.97 17.24 17.74
67 NASDAQ RXT Fri, Nov 6, 2020 17.13 17.24 16.77 17.16
66 NASDAQ RXT Thu, Nov 5, 2020 16.85 17.31 16.76 17.08
65 NASDAQ RXT Wed, Nov 4, 2020 16.89 17.00 16.43 16.56
64 NASDAQ RXT Tue, Nov 3, 2020 16.36 16.72 16.29 16.63
63 NASDAQ RXT Mon, Nov 2, 2020 16.02 16.28 15.75 16.24
62 NASDAQ RXT Fri, Oct 30, 2020 16.13 16.42 15.63 15.75
61 NASDAQ RXT Thu, Oct 29, 2020 16.22 16.29 15.83 16.17
60 NASDAQ RXT Wed, Oct 28, 2020 15.90 16.15 15.46 16.14
59 NASDAQ RXT Tue, Oct 27, 2020 16.13 16.20 15.81 16.05
58 NASDAQ RXT Mon, Oct 26, 2020 16.55 16.61 15.88 16.13
57 NASDAQ RXT Fri, Oct 23, 2020 16.90 16.92 16.42 16.72
56 NASDAQ RXT Thu, Oct 22, 2020 16.96 17.12 16.56 16.72
55 NASDAQ RXT Wed, Oct 21, 2020 17.06 17.10 16.65 16.82
54 NASDAQ RXT Tue, Oct 20, 2020 17.58 17.89 16.86 16.99
53 NASDAQ RXT Mon, Oct 19, 2020 17.88 18.04 17.37 17.48
52 NASDAQ RXT Fri, Oct 16, 2020 18.07 18.14 17.69 17.76
51 NASDAQ RXT Thu, Oct 15, 2020 17.61 18.09 17.43 18.04
50 NASDAQ RXT Wed, Oct 14, 2020 18.41 18.47 17.58 17.66
49 NASDAQ RXT Tue, Oct 13, 2020 18.43 18.61 17.91 18.25
48 NASDAQ RXT Mon, Oct 12, 2020 18.45 18.58 18.23 18.50
47 NASDAQ RXT Fri, Oct 9, 2020 18.76 18.80 18.13 18.19
46 NASDAQ RXT Thu, Oct 8, 2020 18.97 19.09 18.48 18.56
45 NASDAQ RXT Wed, Oct 7, 2020 18.91 18.93 18.35 18.74
44 NASDAQ RXT Tue, Oct 6, 2020 18.88 19.55 18.52 18.71
43 NASDAQ RXT Mon, Oct 5, 2020 18.88 19.05 18.65 18.87
42 NASDAQ RXT Fri, Oct 2, 2020 18.44 19.07 18.35 18.74
41 NASDAQ RXT Thu, Oct 1, 2020 19.50 19.64 18.58 19.01
40 NASDAQ RXT Wed, Sep 30, 2020 19.00 19.38 18.63 19.29
39 NASDAQ RXT Tue, Sep 29, 2020 18.09 19.12 18.09 18.89
38 NASDAQ RXT Mon, Sep 28, 2020 18.71 18.79 18.25 18.46
37 NASDAQ RXT Fri, Sep 25, 2020 17.83 18.44 17.72 18.34
36 NASDAQ RXT Thu, Sep 24, 2020 17.80 18.16 17.55 17.88
35 NASDAQ RXT Wed, Sep 23, 2020 18.35 18.80 18.06 18.09
34 NASDAQ RXT Tue, Sep 22, 2020 18.40 18.58 18.03 18.43
33 NASDAQ RXT Mon, Sep 21, 2020 17.73 18.42 17.34 18.34
32 NASDAQ RXT Fri, Sep 18, 2020 18.48 18.78 17.80 18.24
31 NASDAQ RXT Thu, Sep 17, 2020 17.54 18.75 17.51 18.61
30 NASDAQ RXT Wed, Sep 16, 2020 18.31 18.67 17.95 18.01
29 NASDAQ RXT Tue, Sep 15, 2020 19.23 19.50 18.10 18.40
28 NASDAQ RXT Mon, Sep 14, 2020 18.86 19.49 18.78 19.08
27 NASDAQ RXT Fri, Sep 11, 2020 19.11 19.36 18.30 18.66
26 NASDAQ RXT Thu, Sep 10, 2020 20.42 20.69 18.81 18.94
25 NASDAQ RXT Wed, Sep 9, 2020 19.37 20.56 19.37 20.13
24 NASDAQ RXT Tue, Sep 8, 2020 18.75 19.74 18.55 18.94
23 NASDAQ RXT Fri, Sep 4, 2020 18.85 19.79 17.50 19.61
22 NASDAQ RXT Thu, Sep 3, 2020 19.53 20.50 18.36 18.99
21 NASDAQ RXT Wed, Sep 2, 2020 21.18 21.55 20.35 20.71
20 NASDAQ RXT Tue, Sep 1, 2020 21.45 22.75 20.75 21.00
19 NASDAQ RXT Mon, Aug 31, 2020 20.95 22.06 20.35 21.35
18 NASDAQ RXT Fri, Aug 28, 2020 18.75 19.40 18.60 19.33
17 NASDAQ RXT Thu, Aug 27, 2020 19.21 19.50 18.45 18.69
16 NASDAQ RXT Wed, Aug 26, 2020 18.28 19.10 18.09 19.00
15 NASDAQ RXT Tue, Aug 25, 2020 18.22 18.75 18.10 18.26
14 NASDAQ RXT Mon, Aug 24, 2020 18.81 18.85 17.86 18.36
13 NASDAQ RXT Fri, Aug 21, 2020 18.09 18.98 18.01 18.33
12 NASDAQ RXT Thu, Aug 20, 2020 17.86 18.33 17.25 18.25
11 NASDAQ RXT Wed, Aug 19, 2020 19.23 19.28 17.60 18.32
10 NASDAQ RXT Tue, Aug 18, 2020 19.60 20.10 18.74 18.89
9 NASDAQ RXT Mon, Aug 17, 2020 16.72 19.80 16.61 18.31
8 NASDAQ RXT Fri, Aug 14, 2020 16.25 16.80 16.20 16.60
7 NASDAQ RXT Thu, Aug 13, 2020 15.70 16.33 15.69 16.26
6 NASDAQ RXT Wed, Aug 12, 2020 15.93 16.26 15.70 15.80
5 NASDAQ RXT Tue, Aug 11, 2020 15.87 16.05 15.40 15.81
4 NASDAQ RXT Mon, Aug 10, 2020 15.43 16.20 15.43 15.89
3 NASDAQ RXT Fri, Aug 7, 2020 15.70 15.95 15.25 15.40
2 NASDAQ RXT Thu, Aug 6, 2020 16.52 16.60 15.50 15.80
1 NASDAQ RXT Wed, Aug 5, 2020 16.85 17.39 15.69 16.39
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024