RXO Inc. (RXO) Historical Stock Data
19.83 ↑0.51 (2.64%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RXO is down -0.16% a day on average. There have been 14 days where RXO Inc. closed green and 16 days where RXO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.68 | 19.32 | ↓$0.36 (-1.83%) | 19.16 | 19.84 | 614.03K |
| 2024-04-23 | 19.49 | 19.91 | ↑$0.42 (2.15%) | 19.44 | 19.99 | 733.07K |
| 2024-04-22 | 19.66 | 19.50 | ↓$0.16 (-0.81%) | 19.31 | 19.90 | 560K |
| 2024-04-19 | 18.83 | 19.37 | ↑$0.54 (2.87%) | 18.83 | 19.66 | 1.02M |
| 2024-04-18 | 19.55 | 18.93 | ↓$0.62 (-3.17%) | 18.87 | 20.00 | 1.72M |
| 2024-04-17 | 20.16 | 19.23 | ↓$0.93 (-4.61%) | 19.21 | 20.28 | 876.95K |
| 2024-04-16 | 20.18 | 20.50 | ↑$0.32 (1.59%) | 20.00 | 20.72 | 535.63K |
| 2024-04-15 | 20.70 | 20.25 | ↓$0.45 (-2.17%) | 20.19 | 20.80 | 477.42K |
| 2024-04-12 | 21.63 | 20.61 | ↓$1.02 (-4.72%) | 20.36 | 21.64 | 670.20K |
| 2024-04-11 | 21.28 | 21.82 | ↑$0.54 (2.54%) | 21.17 | 21.91 | 704.58K |
| 2024-04-10 | 21.73 | 21.38 | ↓$0.35 (-1.61%) | 21.06 | 21.79 | 1.27M |
| 2024-04-09 | 21.83 | 22.33 | ↑$0.50 (2.29%) | 21.83 | 22.60 | 608.43K |
| 2024-04-08 | 21.71 | 21.72 | ↑$0.01 (0.05%) | 21.52 | 22.02 | 550.76K |
| 2024-04-05 | 21.19 | 21.50 | ↑$0.31 (1.46%) | 21.19 | 21.75 | 665.84K |
| 2024-04-04 | 21.75 | 21.53 | ↓$0.22 (-1.01%) | 21.48 | 22.06 | 549.65K |
| 2024-04-03 | 20.89 | 21.51 | ↑$0.62 (2.97%) | 20.88 | 21.55 | 459.58K |
| 2024-04-02 | 21.37 | 20.96 | ↓$0.41 (-1.92%) | 20.85 | 21.40 | 0.93M |
| 2024-04-01 | 21.72 | 21.62 | ↓$0.10 (-0.46%) | 21.36 | 21.83 | 725.55K |
| 2024-03-28 | 21.34 | 21.87 | ↑$0.53 (2.48%) | 21.25 | 22.12 | 767.64K |
| 2024-03-27 | 21.04 | 21.26 | ↑$0.22 (1.05%) | 20.91 | 21.30 | 411.38K |
| 2024-03-26 | 20.88 | 20.79 | ↓$0.09 (-0.43%) | 20.79 | 21.12 | 477.88K |
| 2024-03-25 | 20.60 | 20.81 | ↑$0.21 (1.02%) | 20.47 | 20.84 | 358.59K |
| 2024-03-22 | 20.60 | 20.53 | ↓$0.07 (-0.34%) | 20.29 | 20.68 | 413.15K |
| 2024-03-21 | 20.25 | 20.60 | ↑$0.35 (1.73%) | 20.02 | 20.72 | 546.99K |
| 2024-03-20 | 19.70 | 20.01 | ↑$0.32 (1.60%) | 19.62 | 20.14 | 328.12K |
| 2024-03-19 | 19.74 | 19.85 | ↑$0.11 (0.56%) | 19.46 | 19.96 | 499.23K |
| 2024-03-18 | 19.86 | 19.74 | ↓$0.12 (-0.60%) | 19.50 | 19.99 | 744.37K |
| 2024-03-15 | 20.05 | 19.87 | ↓$0.18 (-0.90%) | 19.76 | 20.37 | 1.16M |
| 2024-03-14 | 20.55 | 20.21 | ↓$0.34 (-1.65%) | 20.00 | 20.60 | 537.53K |
| 2024-03-13 | 21.33 | 20.70 | ↓$0.63 (-2.95%) | 20.69 | 21.50 | 496.01K |
Create an account or log in to view more rows.
$RXO This is how I feel everyday holding this gem.
$RXO back to business
$RXO watch for another rejection up here
$RXO we back boys
$RXO Buying more on Monday lets go
$RXO Buying more
$RXO Another boring day I believe
$RXO Buy the dip.
$RXO come on bulls we can do it
don’t let bears win
$RXO let's gooooooo