Stockscreener 앱 받기
14.36
2.71%
-0.40
시간 외 거래:
14.36
Rxo Inc 주식 (RXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.76 | $14.30 | $0.46 | 1,103,343.0 | -2.71% |
| 2025-05-02 | $15.03 | $14.32 | $0.705 | 1,220,825.0 | +4.90% |
| 2025-05-01 | $14.45 | $13.90 | $0.55 | 1,699,618.0 | -0.14% |
| 2025-04-30 | $14.10 | $13.02 | $1.08 | 1,618,112.0 | +2.85% |
| 2025-04-29 | $13.81 | $13.33 | $0.4799 | 1,982,078.0 | +0.29% |
| 2025-04-28 | $13.78 | $13.28 | $0.495 | 1,440,000.0 | +1.34% |
| 2025-04-25 | $13.85 | $13.30 | $0.55 | 1,208,791.0 | -4.33% |
| 2025-04-24 | $14.20 | $13.15 | $1.05 | 1,120,464.0 | +5.15% |
| 2025-04-23 | $14.08 | $13.24 | $0.84 | 1,739,318.0 | +4.85% |
| 2025-04-22 | $12.90 | $12.20 | $0.70 | 3,514,747.0 | +1.59% |
| 2025-04-21 | $13.03 | $12.19 | $0.84 | 7,166,373.0 | -4.98% |
| 2025-04-17 | $13.38 | $12.86 | $0.52 | 1,088,943.0 | +2.56% |
| 2025-04-16 | $13.51 | $12.70 | $0.81 | 948,883.0 | -4.58% |
| 2025-04-15 | $14.33 | $13.46 | $0.87 | 891,398.0 | -3.29% |
| 2025-04-14 | $14.16 | $13.54 | $0.615 | 1,124,533.0 | +2.27% |
| 2025-04-11 | $14.09 | $12.81 | $1.28 | 1,586,882.0 | -2.77% |
| 2025-04-10 | $14.68 | $13.61 | $1.07 | 1,859,648.0 | -5.82% |
| 2025-04-09 | $15.10 | $12.39 | $2.71 | 4,288,683.0 | +15.46% |
| 2025-04-08 | $15.19 | $12.75 | $2.44 | 2,092,915.0 | -8.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.03 | $13.90 | $1.13 | 5,127,129.0 | +1.92% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):