Stockscreener 앱 받기
14.57
1.42%
-0.21
시장 영업 전:
14.58
0.010
+0.07%
Rxo Inc 주식 (RXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $15.00 | $14.29 | $0.71 | 2,266,022.0 | -1.42% |
| 2025-08-07 | $16.47 | $14.72 | $1.75 | 2,956,991.0 | -4.27% |
| 2025-08-06 | $15.60 | $15.11 | $0.49 | 1,848,224.0 | -0.26% |
| 2025-08-05 | $15.52 | $14.84 | $0.675 | 2,359,258.0 | +1.31% |
| 2025-08-04 | $15.42 | $14.85 | $0.57 | 2,022,108.0 | +1.87% |
| 2025-08-01 | $15.12 | $14.59 | $0.53 | 2,359,182.0 | -2.91% |
| 2025-07-31 | $15.65 | $15.14 | $0.51 | 1,941,612.0 | +0.06% |
| 2025-07-30 | $16.80 | $15.26 | $1.54 | 1,643,321.0 | -6.20% |
| 2025-07-29 | $17.22 | $16.24 | $0.98 | 1,806,909.0 | -2.95% |
| 2025-07-28 | $17.50 | $16.96 | $0.5399 | 1,483,066.0 | -2.64% |
| 2025-07-25 | $17.45 | $16.94 | $0.51 | 1,607,369.0 | +2.47% |
| 2025-07-24 | $17.11 | $16.64 | $0.4699 | 1,590,881.0 | -0.18% |
| 2025-07-23 | $17.27 | $16.97 | $0.30 | 643,382.0 | +2.78% |
| 2025-07-22 | $16.84 | $16.19 | $0.65 | 1,115,222.0 | +2.66% |
| 2025-07-21 | $16.46 | $16.07 | $0.39 | 990,588.0 | -0.19% |
| 2025-07-18 | $16.91 | $15.96 | $0.95 | 1,142,494.0 | -2.65% |
| 2025-07-17 | $16.73 | $16.16 | $0.575 | 1,452,084.0 | +2.78% |
| 2025-07-16 | $16.50 | $15.77 | $0.73 | 1,151,628.0 | +0.06% |
| 2025-07-15 | $16.71 | $16.03 | $0.68 | 1,588,692.0 | -2.59% |
| 2025-07-14 | $17.28 | $16.41 | $0.87 | 1,424,767.0 | -3.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $16.47 | $14.29 | $2.18 | 16,077,807.0 | -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% |
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% |
0.75%
자본화:
|
볼륨(24시간):