RXO(RXO)
RXO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.25 | $24.39 | $20.69 | $23.85 | 6.92M |
| 5/19/2026 | $18.93 | $21.32 | $18.93 | $21.13 | 5.46M |
| 5/18/2026 | $18.84 | $19.70 | $18.84 | $19.10 | 2.21M |
| 5/15/2026 | $17.85 | $19.61 | $17.85 | $18.69 | 4.24M |
| 5/14/2026 | $20.05 | $20.40 | $16.75 | $17.51 | 6.98M |
| 5/13/2026 | $20.10 | $20.21 | $19.76 | $19.81 | 1.14M |
| 5/12/2026 | $20.57 | $20.57 | $19.38 | $20.05 | 2.22M |
| 5/11/2026 | $21.85 | $21.93 | $20.66 | $20.70 | 2.65M |
| 5/8/2026 | $23.26 | $23.37 | $21.75 | $21.75 | 3.51M |
| 5/7/2026 | $21.71 | $23.29 | $21.38 | $23.11 | 6.56M |
| 5/6/2026 | $18.63 | $19.99 | $18.60 | $19.62 | 3.42M |
| 5/5/2026 | $17.90 | $18.42 | $17.90 | $18.19 | 2.21M |
| 5/4/2026 | $19.16 | $19.16 | $17.65 | $17.70 | 1.97M |
| 5/1/2026 | $20.05 | $20.38 | $19.54 | $19.59 | 2.19M |
| 4/30/2026 | $19.14 | $20.00 | $18.95 | $19.97 | 1.64M |
| 4/29/2026 | $19.43 | $20.12 | $18.95 | $19.08 | 1.50M |
| 4/28/2026 | $19.29 | $19.65 | $18.92 | $19.52 | 960,400 |
| 4/27/2026 | $19.37 | $19.80 | $19.36 | $19.43 | 1.92M |
| 4/24/2026 | $19.39 | $19.73 | $18.89 | $19.38 | 1.00M |
| 4/23/2026 | $19.32 | $19.67 | $19.14 | $19.30 | 1.15M |
| 4/22/2026 | $19.93 | $19.99 | $18.82 | $19.13 | 1.97M |
| 4/21/2026 | $19.63 | $20.18 | $19.09 | $19.58 | 2.28M |
| 4/20/2026 | $18.55 | $19.59 | $18.47 | $19.56 | 2.13M |
| 4/17/2026 | $18.38 | $19.20 | $18.32 | $18.70 | 1.80M |
| 4/16/2026 | $16.60 | $18.08 | $16.50 | $17.98 | 2.67M |
| 4/15/2026 | $16.20 | $16.64 | $15.93 | $16.47 | 1.84M |
| 4/14/2026 | $16.10 | $16.94 | $16.08 | $16.24 | 2.15M |
| 4/13/2026 | $15.92 | $16.09 | $15.33 | $16.06 | 1.23M |
| 4/10/2026 | $16.08 | $16.55 | $15.78 | $16.06 | 1.60M |
| 4/9/2026 | $16.25 | $16.53 | $15.75 | $16.01 | 2.09M |
| 4/8/2026 | $16.45 | $17.23 | $16.23 | $16.26 | 2.21M |
| 4/7/2026 | $14.91 | $15.61 | $14.84 | $15.49 | 1.77M |
| 4/6/2026 | $14.85 | $15.35 | $14.73 | $15.32 | 1.56M |
| 4/2/2026 | $14.72 | $15.55 | $14.56 | $14.94 | 1.27M |
| 4/1/2026 | $14.83 | $15.36 | $14.60 | $15.08 | 1.66M |
| 3/31/2026 | $14.08 | $14.73 | $13.92 | $14.62 | 1.98M |
| 3/30/2026 | $14.05 | $14.33 | $13.73 | $13.76 | 1.33M |
| 3/27/2026 | $13.96 | $14.06 | $13.60 | $13.88 | 1.42M |
| 3/26/2026 | $14.16 | $14.88 | $14.06 | $14.20 | 988,800 |
| 3/25/2026 | $14.02 | $14.40 | $13.53 | $14.38 | 1.59M |
| 3/24/2026 | $13.06 | $14.18 | $12.98 | $13.92 | 1.38M |
| 3/23/2026 | $13.78 | $14.14 | $13.26 | $13.31 | 1.87M |
| 3/20/2026 | $13.67 | $13.95 | $13.00 | $13.23 | 3.49M |
| 3/19/2026 | $13.11 | $13.78 | $12.91 | $13.62 | 1.98M |
| 3/18/2026 | $12.85 | $13.42 | $12.75 | $13.38 | 2.16M |
| 3/17/2026 | $12.18 | $13.15 | $12.18 | $13.00 | 2.45M |
| 3/16/2026 | $12.43 | $12.68 | $11.68 | $11.96 | 2.86M |
| 3/13/2026 | $12.25 | $12.61 | $11.83 | $12.12 | 1.56M |
| 3/12/2026 | $12.43 | $12.47 | $12.02 | $12.09 | 1.56M |
| 3/11/2026 | $13.35 | $13.40 | $12.58 | $12.71 | 1.79M |
| 3/10/2026 | $13.82 | $14.11 | $13.33 | $13.40 | 1.46M |
| 3/9/2026 | $13.34 | $13.86 | $12.57 | $13.83 | 2.10M |
| 3/6/2026 | $14.90 | $14.90 | $13.47 | $13.74 | 2.71M |
| 3/5/2026 | $16.30 | $16.54 | $15.31 | $15.45 | 2.02M |
| 3/4/2026 | $16.76 | $17.28 | $16.26 | $16.53 | 1.52M |
| 3/3/2026 | $15.62 | $16.56 | $15.28 | $16.44 | 1.81M |
| 3/2/2026 | $15.63 | $16.65 | $15.63 | $16.27 | 2.10M |
| 2/27/2026 | $15.24 | $15.99 | $14.79 | $15.96 | 1.63M |
| 2/26/2026 | $14.97 | $15.66 | $14.77 | $15.58 | 1.61M |
| 2/25/2026 | $14.98 | $15.15 | $14.30 | $14.72 | 1.80M |
| 2/24/2026 | $14.64 | $15.13 | $14.43 | $14.84 | 1.75M |
| 2/23/2026 | $15.52 | $15.56 | $14.19 | $14.66 | 2.54M |
| 2/20/2026 | $15.50 | $16.20 | $15.28 | $15.76 | 1.56M |