Stockscreener 앱 받기
22.54
4.01%
0.87
시간 외 거래:
22.54
Rxo Inc 주식 (RXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $22.58 | $21.72 | $0.86 | 2,195,699.0 | +4.01% |
| 2026-08-20 | $22.04 | $21.30 | $0.74 | 1,705,406.0 | -2.34% |
| 2026-08-19 | $23.19 | $22.04 | $1.15 | 824,564.0 | -1.94% |
| 2026-08-18 | $23.51 | $22.46 | $1.05 | 1,058,865.0 | -3.50% |
| 2026-08-17 | $23.73 | $23.10 | $0.63 | 1,294,876.0 | -0.30% |
| 2026-08-14 | $23.89 | $23.02 | $0.875 | 1,190,694.0 | +0.86% |
| 2026-08-13 | $23.77 | $22.92 | $0.85 | 1,854,559.0 | +2.69% |
| 2026-08-12 | $22.91 | $21.43 | $1.49 | 1,666,414.0 | +5.73% |
| 2026-08-11 | $21.75 | $20.97 | $0.775 | 1,163,433.0 | +0.70% |
| 2026-08-10 | $22.26 | $21.25 | $1.02 | 1,186,231.0 | -1.71% |
| 2026-08-07 | $21.94 | $20.44 | $1.50 | 2,005,013.0 | +7.21% |
| 2026-08-06 | $22.01 | $19.39 | $2.62 | 3,269,696.0 | -3.62% |
| 2026-08-05 | $22.25 | $20.69 | $1.56 | 2,507,143.0 | -5.11% |
| 2026-08-04 | $22.17 | $21.08 | $1.09 | 2,855,328.0 | +6.70% |
| 2026-08-03 | $21.15 | $19.93 | $1.21 | 2,183,826.0 | +2.47% |
| 2026-07-31 | $21.14 | $20.09 | $1.05 | 2,068,592.0 | -1.60% |
| 2026-07-30 | $23.10 | $19.78 | $3.32 | 3,605,870.0 | -7.72% |
| 2026-07-29 | $22.98 | $21.44 | $1.54 | 1,566,622.0 | -1.55% |
| 2026-07-28 | $23.32 | $22.06 | $1.26 | 3,197,445.0 | -6.10% |
| 2026-07-27 | $26.15 | $23.35 | $2.80 | 3,596,748.0 | -5.93% |
| 2026-07-24 | $26.64 | $25.26 | $1.38 | 1,782,957.0 | -7.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $23.89 | $19.39 | $4.50 | 29,157,446.0 | +11.36% |
| 2026-07 | $29.90 | $19.78 | $10.12 | 39,877,158.0 | -26.64% |
| 2026-06 | $29.86 | $24.68 | $5.18 | 45,225,436.0 | +7.86% |
| 2026-05 | $26.22 | $16.75 | $9.47 | 65,386,479.0 | +28.09% |
| 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% |
Rxo Inc 주식 (RXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
3.27%
자본화:
|
볼륨(24시간):