Stockscreener 앱 받기
18.92
0.94%
-0.18
시간 외 거래:
18.92
Rxo Inc 주식 (RXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $19.13 | $18.57 | $0.56 | 778,508.0 | -0.94% |
| 2025-03-31 | $19.12 | $18.53 | $0.59 | 1,349,617.0 | +1.27% |
| 2025-03-28 | $19.61 | $18.69 | $0.92 | 756,606.0 | -2.53% |
| 2025-03-27 | $19.43 | $18.86 | $0.57 | 724,556.0 | +1.57% |
| 2025-03-26 | $19.20 | $18.72 | $0.479 | 974,708.0 | -0.31% |
| 2025-03-25 | $19.42 | $18.86 | $0.56 | 1,479,492.0 | +0.42% |
| 2025-03-24 | $19.27 | $18.74 | $0.53 | 955,712.0 | +2.37% |
| 2025-03-21 | $18.90 | $18.35 | $0.55 | 2,801,195.0 | -1.85% |
| 2025-03-20 | $19.15 | $18.50 | $0.65 | 1,451,620.0 | +0.74% |
| 2025-03-19 | $18.89 | $18.43 | $0.465 | 938,144.0 | +0.53% |
| 2025-03-18 | $18.98 | $18.43 | $0.55 | 887,645.0 | -0.80% |
| 2025-03-17 | $18.92 | $18.27 | $0.645 | 933,002.0 | +2.11% |
| 2025-03-14 | $18.56 | $17.85 | $0.71 | 1,143,967.0 | +1.21% |
| 2025-03-13 | $18.86 | $17.98 | $0.88 | 935,820.0 | +0.94% |
| 2025-03-12 | $18.57 | $17.50 | $1.07 | 1,455,059.0 | +2.38% |
| 2025-03-11 | $19.52 | $17.59 | $1.93 | 2,002,652.0 | -8.17% |
| 2025-03-10 | $19.60 | $18.83 | $0.77 | 1,504,375.0 | -2.98% |
| 2025-03-07 | $20.39 | $19.47 | $0.92 | 1,260,325.0 | -3.03% |
| 2025-03-06 | $20.58 | $19.69 | $0.89 | 1,496,751.0 | +0.00% |
| 2025-03-05 | $20.49 | $19.56 | $0.93 | 1,518,651.0 | +1.59% |
| 2025-03-04 | $20.34 | $20.09 | $0.25 | 646,203.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $19.13 | $18.57 | $0.56 | 778,508.0 | +0.00% |
| 2025-03 | $20.70 | $17.50 | $3.20 | 27,601,726.0 | -7.57% |
| 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% |
0.35%
0.64%
자본화:
|
볼륨(24시간):