New Zealand markets closed

RXO, Inc. (RXO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.87+0.61 (+2.87%)
At close: 04:00PM EDT
21.87 0.00 (0.00%)
After hours: 04:09PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.3422.1221.3121.8721.87767,644
27 Mar 202421.0421.3020.9121.2621.26411,400
26 Mar 202420.8821.1120.7920.7920.79477,900
25 Mar 202420.6020.8420.4720.8120.81358,600
22 Mar 202420.6020.6820.2820.5320.53413,100
21 Mar 202420.2520.7220.0220.6020.60547,000
20 Mar 202419.6920.1419.6220.0120.01328,100
19 Mar 202419.7419.9619.4619.8519.85499,200
18 Mar 202419.8619.9919.5019.7419.74744,400
15 Mar 202420.0520.3719.7519.8719.871,159,500
14 Mar 202420.5520.6020.0020.2120.21537,500
13 Mar 202421.3321.5020.6920.7020.70496,000
12 Mar 202421.4921.5420.9321.3721.37405,600
11 Mar 202420.9221.6720.8821.6321.63473,300
08 Mar 202421.4621.5120.7020.9120.91364,200
07 Mar 202420.9221.2720.8221.2521.25404,300
06 Mar 202420.6521.0120.5720.7320.73352,800
05 Mar 202420.2120.7220.0920.5020.50394,200
04 Mar 202421.0321.0820.3120.3520.35514,900
01 Mar 202421.4521.4520.8821.1021.10414,400
29 Feb 202420.7621.5920.7621.5221.52614,400
28 Feb 202420.6621.0020.3620.4420.44386,000
27 Feb 202421.5221.5220.7820.9020.90324,800
26 Feb 202421.3521.6221.2721.3921.39463,900
23 Feb 202421.6921.6921.4021.4621.46310,400
22 Feb 202421.2721.8021.2021.6221.62500,500
21 Feb 202420.9421.4220.8221.3421.34480,400
20 Feb 202421.2421.3020.9020.9420.94492,100
16 Feb 202421.2821.9321.2121.5721.57650,300
15 Feb 202421.8421.8721.1321.5321.53753,100
14 Feb 202421.7021.9121.2921.8321.83645,400
13 Feb 202420.4921.4720.4221.4521.451,208,700
12 Feb 202420.2721.0620.1420.9020.90704,900
09 Feb 202420.4820.5919.8520.2820.283,035,300
08 Feb 202420.7721.6719.5020.7520.752,828,300
07 Feb 202422.3122.6322.1722.4822.481,025,300
06 Feb 202420.8021.8120.7021.7921.79412,100
05 Feb 202421.0721.1920.6320.8320.83450,000
02 Feb 202420.4321.5420.2121.2621.261,436,000
01 Feb 202420.9821.3020.3020.6820.68940,600
31 Jan 202421.5521.8120.7220.8020.80569,600
30 Jan 202422.0522.0521.6021.6821.68356,000
29 Jan 202422.0022.2421.8922.2422.24400,300
26 Jan 202422.3522.4421.9922.0422.04381,800
25 Jan 202422.4722.5822.0022.2722.27462,200
24 Jan 202423.0723.0722.0922.1222.12525,700
23 Jan 202423.1423.2122.8022.8322.83355,900
22 Jan 202422.4922.9922.4722.9222.92521,800
19 Jan 202421.9422.3221.6922.2822.28381,300
18 Jan 202422.0222.1821.6721.8521.85524,400
17 Jan 202421.8622.0321.3521.8821.88715,700
16 Jan 202422.4622.5622.1922.3422.34400,100
12 Jan 202422.7522.8522.2022.5722.57457,100
11 Jan 202422.4622.6522.0822.6222.62408,500
10 Jan 202422.0122.5421.9222.5222.52438,000
09 Jan 202422.1122.6721.9322.4322.43946,100
08 Jan 202422.4222.6022.2422.3822.38435,300
05 Jan 202422.2822.8622.2822.4922.49371,500
04 Jan 202422.6322.6322.2822.4722.47456,200
03 Jan 202422.9622.9722.4222.4622.46430,800
02 Jan 202423.1223.6522.7623.0523.05573,500
29 Dec 202323.5123.6223.2023.2623.26423,500
28 Dec 202323.8823.9323.4923.6723.67398,900
27 Dec 202324.3324.3323.9123.9823.98371,800
26 Dec 202323.9124.3023.9124.1324.13310,600
22 Dec 202323.9024.0723.7523.8923.89348,700
21 Dec 202323.5623.9023.3723.7523.75353,500
20 Dec 202323.2523.9523.0423.3823.38895,400
19 Dec 202323.4723.7323.2523.5023.50489,100
18 Dec 202323.5723.6422.8023.2223.22537,700
15 Dec 202323.1923.5822.8823.3723.372,739,400
14 Dec 202322.4323.1722.2223.0423.041,075,600
13 Dec 202321.2922.1520.9321.9921.99689,300
12 Dec 202321.3321.5221.1121.2921.29537,100
11 Dec 202320.7521.4820.6221.2921.29599,500
08 Dec 202320.8921.3620.7020.7820.78522,700
07 Dec 202321.0521.0620.8020.9620.96441,200
06 Dec 202321.2921.3920.7820.9820.98453,300
05 Dec 202321.8421.8421.0021.0421.04563,700
04 Dec 202321.3422.0921.1922.0022.00628,500
01 Dec 202320.9121.5420.8721.4221.42816,400
30 Nov 202320.9721.0620.7520.9620.961,026,200
29 Nov 202320.7521.2120.6820.8720.871,130,800
28 Nov 202320.5020.6720.1620.6420.64712,600
27 Nov 202320.3720.7520.2320.5520.55703,000
24 Nov 202320.1320.5020.1320.4720.47174,600
22 Nov 202320.2020.4020.0620.2020.20540,100
21 Nov 202319.9420.1219.6220.1020.10372,600
20 Nov 202320.0020.0019.6519.8419.84545,100
17 Nov 202319.9219.9919.6519.9719.97589,300
16 Nov 202319.8919.9519.4619.8319.83521,900
15 Nov 202320.0120.3219.5519.7319.73735,200
14 Nov 202318.8520.0918.7520.0220.021,045,600
13 Nov 202318.0018.3017.9618.2718.27485,000
10 Nov 202317.6618.1117.5018.0318.03466,700
09 Nov 202317.4417.8217.2917.5017.50550,700
08 Nov 202318.2218.2817.3417.3617.36672,100
07 Nov 202318.3018.8317.1718.2418.241,062,100
06 Nov 202318.4018.6318.0118.2918.29930,400
03 Nov 202318.7018.9318.3918.4818.48682,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...