ストックスクリーナーアプリを入手
19.49
0.10%
-0.02
アフターアワーズ：
19.49
Rxo Inc (RXO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-11 | $20.19 | $19.31 | $0.88 | 1,267,535.0 | -0.10% |
| 2026-09-10 | $20.08 | $19.31 | $0.77 | 1,903,977.0 | -2.64% |
| 2026-09-09 | $21.25 | $19.84 | $1.41 | 2,451,976.0 | +0.60% |
| 2026-09-08 | $20.71 | $19.85 | $0.86 | 1,212,959.0 | -3.58% |
| 2026-09-04 | $20.67 | $19.79 | $0.88 | 1,589,834.0 | +3.30% |
| 2026-09-03 | $20.24 | $19.27 | $0.97 | 1,781,013.0 | +1.06% |
| 2026-09-02 | $20.71 | $19.66 | $1.05 | 1,535,627.0 | -1.59% |
| 2026-09-01 | $21.71 | $19.84 | $1.87 | 1,222,943.0 | -5.36% |
| 2026-08-31 | $22.30 | $21.22 | $1.08 | 1,858,628.0 | -3.01% |
| 2026-08-28 | $22.80 | $21.71 | $1.09 | 666,136.0 | -1.70% |
| 2026-08-27 | $22.68 | $21.97 | $0.71 | 636,567.0 | +0.45% |
| 2026-08-26 | $22.45 | $21.10 | $1.35 | 1,143,272.0 | +2.78% |
| 2026-08-25 | $22.09 | $21.25 | $0.835 | 1,545,714.0 | +1.46% |
| 2026-08-24 | $22.94 | $20.88 | $2.06 | 1,490,294.0 | -5.59% |
| 2026-08-21 | $22.58 | $21.72 | $0.86 | 2,195,699.0 | +4.01% |
| 2026-08-20 | $22.04 | $21.30 | $0.74 | 1,705,406.0 | -2.34% |
| 2026-08-19 | $23.19 | $22.04 | $1.15 | 824,564.0 | -1.94% |
| 2026-08-18 | $23.51 | $22.46 | $1.05 | 1,058,865.0 | -3.50% |
| 2026-08-17 | $23.73 | $23.10 | $0.63 | 1,294,876.0 | -0.30% |
| 2026-08-14 | $23.89 | $23.02 | $0.875 | 1,190,694.0 | +0.86% |
Rxo Inc (RXO) 株の年ごとの株価履歴
この詳細な分析では、Rxo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRXO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rxo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のRxo Inc (RXO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $21.71 | $19.27 | $2.44 | 14,233,399.0 | -8.28% |
| 2026-08 | $23.89 | $19.39 | $4.50 | 34,302,358.0 | +4.99% |
| 2026-07 | $29.90 | $19.78 | $10.12 | 39,877,158.0 | -26.64% |
| 2026-06 | $29.86 | $24.68 | $5.18 | 45,225,436.0 | +7.86% |
| 2026-05 | $26.22 | $16.75 | $9.47 | 65,386,479.0 | +28.09% |
| 2026-04 | $20.18 | $14.56 | $5.62 | 36,393,646.0 | +36.59% |
| 2026-03 | $17.28 | $11.68 | $5.60 | 42,117,536.0 | -8.40% |
| 2026-02 | $17.52 | $11.18 | $6.34 | 66,058,138.0 | +9.47% |
| 2026-01 | $16.26 | $12.49 | $3.77 | 37,189,028.0 | +15.35% |
2025年のRxo Inc (RXO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $16.00 | $12.33 | $3.67 | 41,860,389.0 | -3.93% |
| 2025-11 | $17.80 | $10.43 | $7.38 | 49,586,391.0 | -25.44% |
| 2025-10 | $18.69 | $14.70 | $3.99 | 38,486,675.0 | +15.28% |
| 2025-09 | $17.94 | $14.61 | $3.33 | 46,701,961.0 | -5.82% |
| 2025-08 | $17.11 | $13.85 | $3.26 | 42,532,481.0 | +5.70% |
| 2025-07 | $18.09 | $15.14 | $2.95 | 35,502,634.0 | -1.72% |
| 2025-06 | $16.65 | $14.75 | $1.90 | 34,307,803.0 | +1.22% |
| 2025-05 | $17.43 | $12.69 | $4.74 | 38,345,132.0 | +10.22% |
| 2025-04 | $19.65 | $12.19 | $7.46 | 44,698,451.0 | -26.23% |
| 2025-03 | $20.70 | $17.50 | $3.20 | 26,823,218.0 | -6.69% |
| 2025-02 | $25.50 | $19.40 | $6.10 | 26,361,167.0 | -20.19% |
| 2025-01 | $26.92 | $23.44 | $3.48 | 18,122,591.0 | +7.59% |
2024年のRxo Inc (RXO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $30.40 | $23.37 | $7.03 | 22,198,394.0 | -20.07% |
| 2024-11 | $31.98 | $26.67 | $5.31 | 18,009,903.0 | +6.95% |
| 2024-10 | $30.05 | $26.71 | $3.34 | 17,177,471.0 | +0.68% |
| 2024-09 | $28.82 | $24.66 | $4.15 | 44,651,416.0 | -1.62% |
| 2024-08 | $32.73 | $26.92 | $5.80 | 14,139,489.0 | -10.25% |
| 2024-07 | $32.82 | $26.27 | $6.55 | 17,587,580.0 | +21.26% |
| 2024-06 | $26.22 | $19.81 | $6.41 | 18,401,298.0 | +28.12% |
| 2024-05 | $21.50 | $18.83 | $2.67 | 10,552,868.0 | +7.93% |
| 2024-04 | $22.60 | $18.75 | $3.85 | 15,617,769.0 | -13.53% |
| 2024-03 | $22.12 | $19.46 | $2.66 | 10,060,628.0 | +1.63% |
| 2024-02 | $22.63 | $19.50 | $3.13 | 17,659,433.0 | +3.46% |
| 2024-01 | $23.65 | $20.71 | $2.93 | 10,111,866.0 | -10.58% |
0.08%
0.38%
大文字化:
|
ボリューム (24 時間):