XNYS
Datos históricos de RXO, Inc.
RXO, Inc. · RXO
$29.05
▼ -0.03 (-0.10%)
Última operación · 10/10/2026, 18:06:37 UTC
- Variación en el periodo
- +75.29%
- Máximo
- US$29.90
- 21 de julio de 2026
- Mínimo
- US$10.43
- 18 de noviembre de 2025
- Volumen medio diario
- 2.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.97 | 29.15 | 28.89 | 29.08 | +0.52% | 2.02 M |
| 8 oct 2026 | 28.25 | 29.00 | 28.25 | 28.93 | +2.01% | 7.42 M |
| 7 oct 2026 | 28.35 | 28.53 | 28.18 | 28.36 | −0.63% | 4.89 M |
| 6 oct 2026 | 28.73 | 28.83 | 28.16 | 28.54 | −0.38% | 8.12 M |
| 5 oct 2026 | 29.00 | 29.11 | 28.03 | 28.65 | +22.54% | 20.72 M |
| 2 oct 2026 | 21.79 | 24.03 | 21.55 | 23.38 | +9.46% | 3.67 M |
| 1 oct 2026 | 20.46 | 21.49 | 20.20 | 21.36 | +4.40% | 1.88 M |
| 30 sep 2026 | 21.02 | 21.37 | 20.41 | 20.46 | −1.21% | 1.56 M |
| 29 sep 2026 | 20.21 | 20.87 | 19.87 | 20.71 | +2.78% | 1.85 M |
| 28 sep 2026 | 19.59 | 20.34 | 19.37 | 20.15 | +1.82% | 1.45 M |
| 25 sep 2026 | 20.45 | 20.45 | 19.50 | 19.79 | −0.70% | 1.97 M |
| 24 sep 2026 | 20.45 | 20.45 | 19.56 | 19.93 | +0.25% | 1.1 M |
| 23 sep 2026 | 20.37 | 20.37 | 19.24 | 19.88 | +0.45% | 2.06 M |
| 22 sep 2026 | 19.92 | 20.41 | 19.51 | 19.79 | +0.35% | 1.26 M |
| 21 sep 2026 | 20.44 | 20.44 | 19.35 | 19.72 | −2.67% | 1.73 M |
| 18 sep 2026 | 20.03 | 20.37 | 19.55 | 20.26 | +0.55% | 4.35 M |
| 17 sep 2026 | 19.43 | 20.26 | 19.19 | 20.15 | +5.61% | 1.91 M |
| 16 sep 2026 | 19.26 | 19.89 | 18.56 | 19.08 | −2.50% | 1.52 M |
| 15 sep 2026 | 19.45 | 20.00 | 19.21 | 19.57 | +0.57% | 1.95 M |
| 14 sep 2026 | 19.20 | 19.67 | 18.78 | 19.46 | −0.15% | 1.32 M |
| 11 sep 2026 | 19.84 | 20.19 | 19.31 | 19.49 | −0.10% | 1.27 M |
| 10 sep 2026 | 19.99 | 20.08 | 19.31 | 19.51 | −2.64% | 1.9 M |
| 9 sep 2026 | 20.52 | 21.25 | 19.84 | 20.04 | +0.60% | 2.45 M |
| 8 sep 2026 | 20.71 | 20.71 | 19.85 | 19.92 | −3.58% | 1.21 M |
| 4 sep 2026 | 19.89 | 20.67 | 19.79 | 20.66 | +3.30% | 1.59 M |
| 3 sep 2026 | 20.16 | 20.24 | 19.27 | 20.00 | +1.06% | 1.78 M |
| 2 sep 2026 | 20.20 | 20.72 | 19.66 | 19.79 | −1.59% | 1.54 M |
| 1 sep 2026 | 21.71 | 21.71 | 19.84 | 20.11 | −5.36% | 1.22 M |
| 31 ago 2026 | 21.89 | 22.30 | 21.22 | 21.25 | −3.01% | 1.86 M |
| 28 ago 2026 | 22.62 | 22.80 | 21.71 | 21.91 | −1.70% | 666,137.835 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.