Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 26.15 | 1.21 | 4.85% | 25.17 | 26.22 | 25.07 | 2,557,242 |
| Jun 27 2024 | 24.94 | -0.28 | -1.11% | 25.23 | 25.38 | 24.40 | 1,190,804 |
| Jun 26 2024 | 25.22 | 0.41 | 1.65% | 24.93 | 25.28 | 24.77 | 1,162,706 |
| Jun 25 2024 | 24.81 | -0.04 | -0.16% | 24.81 | 25.26 | 24.38 | 1,767,269 |
| Jun 24 2024 | 24.85 | 4.64 | 22.96% | 22.32 | 25.14 | 22.32 | 5,261,755 |
| Jun 21 2024 | 20.21 | 0.01 | 0.05% | 20.18 | 20.62 | 20.125 | 1,354,629 |
| Jun 20 2024 | 20.20 | 0.14 | 0.70% | 19.95 | 20.53 | 19.90 | 458,381 |
| Jun 18 2024 | 20.06 | -0.05 | -0.25% | 20.21 | 20.56 | 20.02 | 400,541 |
| Jun 17 2024 | 20.11 | 0.05 | 0.25% | 19.81 | 20.25 | 19.81 | 480,448 |
| Jun 14 2024 | 20.06 | -0.82 | -3.93% | 20.51 | 20.56 | 19.84 | 505,293 |
| Jun 13 2024 | 20.88 | -0.43 | -2.02% | 21.24 | 21.24 | 20.79 | 382,959 |
| Jun 12 2024 | 21.31 | 0.62 | 3.00% | 21.20 | 21.47 | 21.06 | 585,754 |
| Jun 11 2024 | 20.69 | 0.28 | 1.37% | 20.18 | 20.79 | 19.93 | 534,526 |
| Jun 10 2024 | 20.41 | -0.06 | -0.29% | 20.07 | 20.50 | 20.01 | 425,135 |
| Jun 07 2024 | 20.47 | -0.01 | -0.05% | 20.38 | 20.89 | 20.18 | 394,644 |
| Jun 06 2024 | 20.48 | -0.30 | -1.44% | 20.55 | 20.59 | 20.26 | 302,482 |
| Jun 05 2024 | 20.78 | 0.39 | 1.91% | 20.56 | 20.82 | 20.43 | 389,180 |
| Jun 04 2024 | 20.39 | 0.06 | 0.30% | 20.52 | 20.785 | 20.38 | 405,537 |
| Jun 03 2024 | 20.33 | -0.08 | -0.39% | 20.69 | 20.69 | 19.95 | 357,519 |
| May 31 2024 | 20.41 | 0.67 | 3.39% | 19.88 | 20.44 | 19.85 | 495,595 |
| May 30 2024 | 19.74 | 0.15 | 0.77% | 19.82 | 19.9522 | 19.60 | 357,475 |
| May 29 2024 | 19.59 | -0.28 | -1.41% | 19.51 | 19.86 | 19.45 | 349,984 |
| May 28 2024 | 19.87 | -0.46 | -2.26% | 20.34 | 20.49 | 19.82 | 374,402 |
| May 24 2024 | 20.33 | 0.23 | 1.14% | 20.32 | 20.52 | 20.13 | 347,289 |
| May 23 2024 | 20.10 | -0.11 | -0.54% | 20.35 | 20.35 | 19.86 | 434,747 |
| May 22 2024 | 20.21 | 0.03 | 0.15% | 20.23 | 20.48 | 20.04 | 459,936 |
| May 21 2024 | 20.18 | -0.36 | -1.75% | 20.41 | 20.51 | 19.96 | 400,410 |
| May 20 2024 | 20.54 | -0.04 | -0.19% | 20.51 | 20.75 | 20.375 | 347,980 |
| May 17 2024 | 20.58 | -0.55 | -2.60% | 21.09 | 21.14 | 20.545 | 551,738 |
| May 16 2024 | 21.13 | 0.16 | 0.76% | 20.95 | 21.27 | 20.86 | 393,563 |
| May 15 2024 | 20.97 | -0.20 | -0.94% | 21.44 | 21.50 | 20.69 | 386,361 |
| May 14 2024 | 21.17 | 0.19 | 0.91% | 21.30 | 21.49 | 21.125 | 539,738 |
| May 13 2024 | 20.98 | 0.32 | 1.55% | 20.84 | 21.17 | 20.735 | 501,106 |
| May 10 2024 | 20.66 | -0.06 | -0.29% | 20.77 | 20.94 | 20.5201 | 319,505 |
| May 09 2024 | 20.72 | 0.25 | 1.22% | 20.54 | 20.97 | 20.39 | 405,894 |
| May 08 2024 | 20.47 | -0.25 | -1.21% | 20.45 | 20.90 | 20.41 | 456,817 |
| May 07 2024 | 20.72 | 0.18 | 0.88% | 20.69 | 21.06 | 20.51 | 501,143 |
| May 06 2024 | 20.54 | 0.13 | 0.64% | 20.62 | 20.86 | 20.40 | 510,264 |
| May 03 2024 | 20.41 | 0.29 | 1.44% | 20.34 | 20.79 | 20.19 | 541,495 |
| May 02 2024 | 20.12 | 1.12 | 5.89% | 19.38 | 20.56 | 19.28 | 1,185,081 |
| May 01 2024 | 19.00 | 0.09 | 0.48% | 19.08 | 19.37 | 18.83 | 1,029,039 |
| Apr 30 2024 | 18.91 | -0.48 | -2.48% | 19.25 | 19.46 | 18.75 | 881,685 |
| Apr 29 2024 | 19.39 | 0.03 | 0.15% | 19.61 | 19.77 | 19.35 | 498,771 |
| Apr 26 2024 | 19.36 | -0.46 | -2.32% | 19.61 | 19.86 | 19.22 | 372,329 |
| Apr 25 2024 | 19.82 | 0.50 | 2.59% | 19.23 | 19.93 | 19.16 | 719,110 |
| Apr 24 2024 | 19.32 | -0.59 | -2.96% | 19.68 | 19.8394 | 19.16 | 614,032 |
| Apr 23 2024 | 19.91 | 0.41 | 2.10% | 19.49 | 19.987 | 19.41 | 733,071 |
| Apr 22 2024 | 19.50 | 0.13 | 0.67% | 19.66 | 19.90 | 19.31 | 560,002 |
| Apr 19 2024 | 19.37 | 0.44 | 2.32% | 18.83 | 19.66 | 18.83 | 1,018,508 |
| Apr 18 2024 | 18.93 | -0.30 | -1.56% | 19.55 | 20.00 | 18.87 | 1,720,616 |
| Apr 17 2024 | 19.23 | -1.27 | -6.20% | 20.16 | 20.28 | 19.21 | 876,949 |
| Apr 16 2024 | 20.50 | 0.25 | 1.23% | 20.19 | 20.715 | 20.15 | 522,172 |
| Apr 15 2024 | 20.25 | -0.36 | -1.75% | 20.70 | 20.80 | 20.19 | 477,415 |
| Apr 12 2024 | 20.61 | -1.21 | -5.55% | 21.63 | 21.64 | 20.36 | 670,201 |
| Apr 11 2024 | 21.82 | 0.44 | 2.06% | 21.28 | 21.91 | 21.17 | 704,577 |
| Apr 10 2024 | 21.38 | -0.95 | -4.25% | 21.54 | 21.68 | 21.06 | 1,260,374 |
| Apr 09 2024 | 22.33 | 0.61 | 2.81% | 21.83 | 22.60 | 21.83 | 608,431 |
| Apr 08 2024 | 21.72 | 0.22 | 1.02% | 21.71 | 22.02 | 21.52 | 550,755 |
| Apr 05 2024 | 21.50 | -0.03 | -0.14% | 21.47 | 21.75 | 21.26 | 647,884 |
| Apr 04 2024 | 21.53 | 0.02 | 0.09% | 21.75 | 22.06 | 21.48 | 549,645 |
| Apr 03 2024 | 21.51 | 0.55 | 2.62% | 20.89 | 21.55 | 20.875 | 459,577 |
| Apr 02 2024 | 20.96 | -0.66 | -3.05% | 21.04 | 21.32 | 20.85 | 913,574 |
