ストックスクリーナーアプリを入手
15.38
1.99%
0.30
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $15.41 | $14.76 | $0.655 | 1,721,740.0 | +1.99% |
| 2025-09-29 | $15.33 | $14.72 | $0.6055 | 1,913,561.0 | +0.94% |
| 2025-09-26 | $15.07 | $14.61 | $0.46 | 1,766,046.0 | +0.88% |
| 2025-09-25 | $15.37 | $14.76 | $0.61 | 1,591,621.0 | -3.27% |
| 2025-09-24 | $16.39 | $15.28 | $1.12 | 1,814,316.0 | -5.20% |
| 2025-09-23 | $16.84 | $16.07 | $0.77 | 1,640,530.0 | -2.12% |
| 2025-09-22 | $16.57 | $15.58 | $0.99 | 2,587,719.0 | +2.23% |
| 2025-09-19 | $17.54 | $16.13 | $1.41 | 8,241,314.0 | -7.51% |
| 2025-09-18 | $17.71 | $17.11 | $0.60 | 1,826,824.0 | +3.13% |
| 2025-09-17 | $17.94 | $16.86 | $1.08 | 2,110,831.0 | -3.20% |
| 2025-09-16 | $17.50 | $16.86 | $0.645 | 1,738,629.0 | +2.76% |
| 2025-09-15 | $17.03 | $16.34 | $0.6947 | 1,913,974.0 | +2.78% |
| 2025-09-12 | $17.30 | $16.43 | $0.86 | 2,112,843.0 | -3.50% |
| 2025-09-11 | $17.26 | $16.61 | $0.655 | 2,092,352.0 | +2.57% |
| 2025-09-10 | $17.16 | $16.53 | $0.63 | 1,827,324.0 | -0.30% |
| 2025-09-09 | $17.37 | $16.55 | $0.82 | 1,750,842.0 | -1.53% |
| 2025-09-08 | $17.04 | $16.38 | $0.66 | 2,026,122.0 | +3.15% |
| 2025-09-05 | $17.07 | $16.18 | $0.895 | 1,460,220.0 | +0.92% |
| 2025-09-04 | $16.48 | $15.71 | $0.77 | 1,923,859.0 | +2.25% |
| 2025-09-03 | $16.32 | $15.78 | $0.54 | 3,101,907.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $17.94 | $14.61 | $3.33 | 48,423,701.0 | -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% |
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% |
0.33%
1.59%
大文字化:
|
ボリューム (24 時間):