ストックスクリーナーアプリを入手
25.00
2.59%
0.63
アフターアワーズ：
25.25
0.25
+1.00%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $25.28 | $24.47 | $0.81 | 2,000,144.0 | +2.59% |
| 2026-05-22 | $25.03 | $23.89 | $1.14 | 2,457,607.0 | +0.04% |
| 2026-05-21 | $24.98 | $23.01 | $1.97 | 4,157,088.0 | +2.14% |
| 2026-05-20 | $24.39 | $20.69 | $3.70 | 6,917,557.0 | +12.87% |
| 2026-05-19 | $21.32 | $18.93 | $2.39 | 5,432,416.0 | +10.63% |
| 2026-05-18 | $19.70 | $18.84 | $0.86 | 2,208,007.0 | +2.19% |
| 2026-05-15 | $19.61 | $17.85 | $1.76 | 4,235,880.0 | +6.74% |
| 2026-05-14 | $20.40 | $16.75 | $3.65 | 6,983,116.0 | -11.61% |
| 2026-05-13 | $20.21 | $19.76 | $0.45 | 1,137,869.0 | -1.20% |
| 2026-05-12 | $20.57 | $19.38 | $1.19 | 2,224,483.0 | -3.14% |
| 2026-05-11 | $21.93 | $20.66 | $1.27 | 2,651,402.0 | -4.83% |
| 2026-05-08 | $23.37 | $21.75 | $1.62 | 3,504,692.0 | -5.88% |
| 2026-05-07 | $23.29 | $21.38 | $1.91 | 6,563,094.0 | +17.79% |
| 2026-05-06 | $19.98 | $18.60 | $1.38 | 3,416,586.0 | +7.86% |
| 2026-05-05 | $18.42 | $17.90 | $0.52 | 2,213,785.0 | +2.77% |
| 2026-05-04 | $19.16 | $17.65 | $1.51 | 1,969,917.0 | -9.65% |
| 2026-05-01 | $20.38 | $19.54 | $0.845 | 2,193,715.0 | -1.90% |
| 2026-04-30 | $20.00 | $18.95 | $1.05 | 1,642,713.0 | +4.66% |
| 2026-04-29 | $20.12 | $18.95 | $1.17 | 1,495,690.0 | -2.25% |
| 2026-04-28 | $19.65 | $18.92 | $0.73 | 960,350.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $25.28 | $16.75 | $8.53 | 62,267,502.0 | +25.19% |
| 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% |
3.95%
大文字化:
|
ボリューム (24 時間):