Stockscreener 앱 받기
15.46
2.32%
0.35
시간 외 거래:
15.46
Rxo Inc 주식 (RXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $15.94 | $15.14 | $0.80 | 1,366,613.0 | +2.32% |
| 2025-06-17 | $15.66 | $15.05 | $0.61 | 1,287,600.0 | -2.95% |
| 2025-06-16 | $15.75 | $15.34 | $0.41 | 1,766,308.0 | +1.43% |
| 2025-06-13 | $15.90 | $15.19 | $0.715 | 1,510,485.0 | -4.60% |
| 2025-06-12 | $16.30 | $15.62 | $0.68 | 1,250,358.0 | +0.19% |
| 2025-06-11 | $16.64 | $16.05 | $0.59 | 1,278,151.0 | -2.67% |
| 2025-06-10 | $16.65 | $16.20 | $0.45 | 993,858.0 | +1.79% |
| 2025-06-09 | $16.46 | $16.10 | $0.36 | 765,338.0 | +1.12% |
| 2025-06-06 | $16.42 | $15.85 | $0.57 | 1,047,892.0 | +0.88% |
| 2025-06-05 | $16.14 | $15.82 | $0.32 | 1,067,356.0 | -0.75% |
| 2025-06-04 | $16.27 | $15.69 | $0.58 | 1,553,522.0 | +0.76% |
| 2025-06-03 | $16.05 | $15.00 | $1.05 | 1,727,242.0 | +4.54% |
| 2025-06-02 | $15.59 | $14.75 | $0.84 | 1,746,551.0 | -2.12% |
| 2025-05-30 | $15.80 | $15.28 | $0.52 | 1,622,950.0 | -1.40% |
| 2025-05-29 | $15.76 | $15.16 | $0.5994 | 1,598,631.0 | +1.61% |
| 2025-05-28 | $15.83 | $15.43 | $0.40 | 751,003.0 | -1.40% |
| 2025-05-27 | $15.81 | $15.24 | $0.5736 | 1,089,969.0 | +4.24% |
| 2025-05-23 | $15.25 | $14.73 | $0.52 | 1,151,975.0 | -1.11% |
| 2025-05-22 | $15.32 | $14.93 | $0.39 | 1,504,575.0 | +0.00% |
| 2025-05-21 | $16.08 | $15.21 | $0.875 | 1,532,676.0 | -7.07% |
| 2025-05-20 | $16.83 | $16.14 | $0.6899 | 1,665,508.0 | -2.55% |
Rxo Inc 주식 (RXO) 연도별 가격 이력
이 심층 분석에서는 Rxo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rxo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rxo Inc 주식 (RXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.65 | $14.75 | $1.90 | 18,727,887.0 | -0.45% |
| 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% |
Rxo Inc 주식 (RXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Rxo Inc 주식 (RXO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.87%
0.77%
자본화:
|
볼륨(24시간):