ストックスクリーナーアプリを入手
19.59
1.11%
0.21
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 |
|---|---|---|---|---|---|
| 2026-04-27 | $19.80 | $19.36 | $0.44 | 957,909.0 | +1.24% |
| 2026-04-24 | $19.73 | $18.89 | $0.84 | 1,004,563.0 | +0.41% |
| 2026-04-23 | $19.66 | $19.14 | $0.525 | 1,145,139.0 | +0.89% |
| 2026-04-22 | $19.99 | $18.82 | $1.17 | 1,965,990.0 | -2.30% |
| 2026-04-21 | $20.18 | $19.09 | $1.09 | 2,274,075.0 | +0.10% |
| 2026-04-20 | $19.59 | $18.47 | $1.12 | 2,126,096.0 | +4.60% |
| 2026-04-17 | $19.20 | $18.32 | $0.8804 | 1,800,296.0 | +4.00% |
| 2026-04-16 | $18.08 | $16.50 | $1.58 | 2,668,367.0 | +9.17% |
| 2026-04-15 | $16.64 | $15.93 | $0.71 | 1,844,485.0 | +1.42% |
| 2026-04-14 | $16.94 | $16.08 | $0.86 | 2,148,814.0 | +1.12% |
| 2026-04-13 | $16.09 | $15.32 | $0.765 | 1,227,004.0 | +0.00% |
| 2026-04-10 | $16.55 | $15.78 | $0.77 | 1,602,857.0 | +0.31% |
| 2026-04-09 | $16.53 | $15.75 | $0.78 | 2,092,082.0 | -1.54% |
| 2026-04-08 | $17.23 | $16.23 | $1.00 | 2,211,080.0 | +4.97% |
| 2026-04-07 | $15.61 | $14.84 | $0.7699 | 1,761,199.0 | +1.11% |
| 2026-04-06 | $15.35 | $14.73 | $0.62 | 1,564,985.0 | +2.54% |
| 2026-04-02 | $15.55 | $14.56 | $0.9899 | 1,271,832.0 | -0.93% |
| 2026-04-01 | $15.36 | $14.60 | $0.76 | 1,663,401.0 | +3.15% |
| 2026-03-31 | $14.73 | $13.91 | $0.815 | 1,980,854.0 | +6.25% |
| 2026-03-30 | $14.33 | $13.73 | $0.60 | 1,326,135.0 | -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 |
|---|---|---|---|---|---|
| 2026-04 | $20.18 | $14.56 | $5.62 | 31,330,174.0 | +34.20% |
| 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% |
1.43%
0.92%
大文字化:
|
ボリューム (24 時間):