ストックスクリーナーアプリを入手
17.34
0.44%
-0.08
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 |
|---|---|---|---|---|---|
| 2025-07-28 | $17.50 | $17.08 | $0.4199 | 331,565.0 | -0.43% |
| 2025-07-25 | $17.45 | $16.94 | $0.51 | 1,607,369.0 | +2.47% |
| 2025-07-24 | $17.11 | $16.64 | $0.4699 | 1,590,881.0 | -0.18% |
| 2025-07-23 | $17.27 | $16.97 | $0.30 | 643,382.0 | +2.78% |
| 2025-07-22 | $16.84 | $16.19 | $0.65 | 1,115,222.0 | +2.66% |
| 2025-07-21 | $16.46 | $16.07 | $0.39 | 990,588.0 | -0.19% |
| 2025-07-18 | $16.91 | $15.96 | $0.95 | 1,142,494.0 | -2.65% |
| 2025-07-17 | $16.73 | $16.16 | $0.575 | 1,452,084.0 | +2.78% |
| 2025-07-16 | $16.50 | $15.77 | $0.73 | 1,151,628.0 | +0.06% |
| 2025-07-15 | $16.71 | $16.03 | $0.68 | 1,588,692.0 | -2.59% |
| 2025-07-14 | $17.28 | $16.41 | $0.87 | 1,424,767.0 | -3.83% |
| 2025-07-11 | $17.77 | $17.14 | $0.635 | 1,560,555.0 | -3.69% |
| 2025-07-10 | $18.09 | $17.07 | $1.02 | 2,038,990.0 | +3.95% |
| 2025-07-09 | $17.27 | $16.67 | $0.60 | 1,351,096.0 | +0.53% |
| 2025-07-08 | $17.17 | $16.01 | $1.16 | 1,405,704.0 | +5.94% |
| 2025-07-07 | $16.94 | $16.10 | $0.84 | 1,710,339.0 | -3.86% |
| 2025-07-03 | $17.13 | $16.61 | $0.52 | 1,306,432.0 | -0.12% |
| 2025-07-02 | $17.23 | $16.64 | $0.595 | 2,877,623.0 | +0.78% |
| 2025-07-01 | $17.20 | $15.50 | $1.70 | 3,669,880.0 | +6.30% |
| 2025-06-30 | $16.16 | $15.71 | $0.45 | 1,798,736.0 | -0.32% |
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。
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 |
|---|---|---|---|---|---|
| 2025-07 | $18.09 | $15.50 | $2.59 | 28,959,291.0 | +10.34% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $24.33 | $20.62 | $3.71 | 13,148,430.0 | +10.97% |
| 2023-11 | $21.21 | $16.94 | $4.27 | 15,355,477.0 | +19.70% |
| 2023-10 | $19.92 | $17.11 | $2.81 | 14,026,210.0 | -11.25% |
| 2023-09 | $20.40 | $17.22 | $3.18 | 15,371,535.0 | +9.13% |
| 2023-08 | $22.13 | $18.01 | $4.12 | 14,228,915.0 | -18.00% |
| 2023-07 | $23.08 | $20.26 | $2.82 | 16,534,237.0 | -2.73% |
| 2023-06 | $23.74 | $20.60 | $3.14 | 34,080,712.0 | +8.62% |
| 2023-05 | $21.07 | $18.10 | $2.97 | 16,643,570.0 | +15.37% |
| 2023-04 | $19.92 | $17.14 | $2.78 | 23,967,175.0 | -7.89% |
| 2023-03 | $20.56 | $18.25 | $2.30 | 13,635,274.0 | +0.00% |
0.31%
大文字化:
|
ボリューム (24 時間):