RXO Inc (RXO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.90990990991 | 27.75 | 28.25 | 26.71 | 1912640 | 27.45528015 | CS |
| 4 | -1.03 | -3.64601769912 | 28.25 | 28.49 | 24.6625 | 2316832 | 26.43533948 | CS |
| 12 | 0.22 | 0.814814814815 | 27 | 32.82 | 24.6625 | 1266962 | 27.51802458 | CS |
| 26 | 6.33 | 30.3015797032 | 20.89 | 32.82 | 18.75 | 969118 | 25.37366717 | CS |
| 52 | 8.13 | 42.5877422734 | 19.09 | 32.82 | 16.94 | 809125 | 23.50385394 | CS |
| 156 | 6.97 | 34.4197530864 | 20.25 | 32.82 | 14.75 | 982368 | 20.91384038 | CS |
| 260 | 6.97 | 34.4197530864 | 20.25 | 32.82 | 14.75 | 982368 | 20.91384038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 27.22 | 0.13 | 0.48 | 26.92 | 27.38 | 26.71 | 685220 |
| 1727822400 | 27.09 | -0.91 | -3.25 | 27.88 | 27.88 | 26.8 | 1415872 |
| 1727735520 | 28 | 0.47 | 1.71 | 27.45 | 28.225 | 27.45 | 1145565 |
| 1727476800 | 27.53 | 0.28 | 1.03 | 27.57 | 28.14 | 27.42 | 4826052 |
| 1727390400 | 27.25 | -0.63 | -2.26 | 27.75 | 28.25 | 27.21 | 1415835 |
| 1727304000 | 27.88 | 0.78 | 2.88 | 27.23 | 28.1 | 27.13 | 1854348 |
| 1727217600 | 27.1 | 0.43 | 1.61 | 26.71 | 27.3 | 26.39 | 1443403 |
| 1727131200 | 26.67 | 0.72 | 2.77 | 26.17 | 26.85 | 25.95 | 1528340 |
| 1726872000 | 25.95 | -1.15 | -4.24 | 26.98 | 27.18 | 25.83 | 2780629 |
| 1726785600 | 27.1 | 1.05 | 4.03 | 26.51 | 27.53 | 26.145 | 1881693 |
| 1726699200 | 26.05 | 0.16 | 0.62 | 25.86 | 26.35 | 25.69 | 1481521 |
| 1726612800 | 25.89 | 0.06 | 0.23 | 26.01 | 26.19 | 25.57 | 1838718 |
| 1726526400 | 25.83 | 0.13 | 0.51 | 25.745 | 25.84 | 25.15 | 1953202 |
| 1726267200 | 25.7 | 0.15 | 0.59 | 25.53 | 25.7 | 25.13 | 2081258 |
| 1726180800 | 25.55 | -0.02 | -0.08 | 25.4 | 25.73 | 24.84 | 4980617 |
| 1726094400 | 25.57 | -0.43 | -1.65 | 25.68 | 25.75 | 24.6625 | 2670180 |
| 1726008000 | 26 | -1.23 | -4.52 | 26.75 | 26.8 | 25.79 | 9244387 |
| 1725921600 | 27.23 | 0.51 | 1.91 | 26.5 | 27.67 | 26 | 1404972 |
| 1725662400 | 26.72 | -0.54 | -1.98 | 27.25 | 27.285 | 26.47 | 493964 |
| 1725576000 | 27.26 | -0.92 | -3.26 | 28.055 | 28.49 | 27.135 | 451452 |
| 1725489600 | 28.18 | -0.28 | -0.98 | 28.42 | 28.815 | 27.74 | 581699 |
| 1725403200 | 28.46 | 0 | 0.00 | 28.285 | 28.48 | 27.73 | 656042 |
| 1725057600 | 28.46 | 0.1 | 0.35 | 28.61 | 28.805 | 28.16 | 690592 |
| 1724971200 | 28.36 | -0.21 | -0.74 | 28.62 | 28.85 | 28.31 | 451915 |
| 1724884800 | 28.57 | -0.19 | -0.66 | 28.86 | 29.21 | 28.52 | 603884 |
| 1724798400 | 28.76 | -0.79 | -2.67 | 29.39 | 29.425 | 28.66 | 351899 |
| 1724712000 | 29.55 | -0.01 | -0.03 | 29.81 | 30.09 | 29.54 | 429883 |
| 1724452800 | 29.56 | 1.07 | 3.76 | 28.72 | 29.71 | 28.57 | 569497 |
| 1724366400 | 28.49 | -0.42 | -1.45 | 29 | 29.2 | 28.28 | 340967 |
| 1724280000 | 28.91 | 0.47 | 1.65 | 28.87 | 28.95 | 28.52 | 426232 |
| 1724193600 | 28.44 | -0.88 | -3.00 | 29.14 | 29.24 | 28.37 | 461060 |
| 1724107200 | 29.32 | 0.29 | 1.00 | 28.93 | 29.88 | 28.71 | 520887 |
| 1723848000 | 29.03 | 0.37 | 1.29 | 28.485 | 29.45 | 28.485 | 715860 |
| 1723761600 | 28.66 | 1.15 | 4.18 | 28.1 | 28.96 | 28.1 | 870673 |
| 1723675200 | 27.51 | 0.24 | 0.88 | 27.41 | 27.61 | 26.92 | 521699 |
| 1723588800 | 27.27 | -0.86 | -3.06 | 27.7 | 28.37 | 26.93 | 664045 |
| 1723502400 | 28.13 | -0.59 | -2.05 | 28.86 | 28.86 | 27.8301 | 537602 |
| 1723243200 | 28.72 | -0.13 | -0.45 | 28.73 | 28.99 | 28.2 | 864384 |
| 1723156800 | 28.85 | -0.26 | -0.89 | 29.55 | 30.055 | 28.83 | 844597 |
| 1723070400 | 29.11 | -0.74 | -2.48 | 28.73 | 29.4 | 27.535 | 1180708 |
| 1722984000 | 29.85 | 0.75 | 2.58 | 29.04 | 30.64 | 29.04 | 1156809 |
| 1722897600 | 29.1 | -0.47 | -1.59 | 28 | 29.5 | 27.66 | 937163 |
| 1722638400 | 29.57 | -1.63 | -5.22 | 29.915 | 30.23 | 29.11 | 686089 |
| 1722552000 | 31.2 | -0.51 | -1.61 | 31.93 | 32.725 | 30.8 | 738401 |
| 1722465600 | 31.71 | -0.19 | -0.60 | 31.87 | 32.82 | 31.31 | 721367 |
| 1722379200 | 31.9 | 0.72 | 2.31 | 31.41 | 32.31 | 31.25 | 596563 |
| 1722292800 | 31.18 | 0.02 | 0.06 | 31.3 | 32.139 | 31.02 | 545234 |
| 1722033600 | 31.16 | 0.71 | 2.33 | 30.96 | 31.62 | 30.66 | 1001892 |
| 1721947200 | 30.45 | 1.22 | 4.17 | 29.32 | 30.95 | 29.285 | 914897 |
| 1721860800 | 29.23 | -0.44 | -1.48 | 29.445 | 30.05 | 29.11 | 452703 |
| 1721774400 | 29.67 | -0.31 | -1.03 | 29.76 | 30.29 | 29.39 | 545262 |
| 1721688000 | 29.98 | 0.08 | 0.27 | 30.34 | 30.5 | 29.63 | 394395 |
| 1721428800 | 29.9 | 0.46 | 1.56 | 29.2 | 30 | 29.18 | 691933 |
| 1721342400 | 29.44 | -0.47 | -1.57 | 29.87 | 30.36 | 29.15 | 612660 |
| 1721256000 | 29.91 | 0.08 | 0.27 | 29.95 | 30.26 | 29.435 | 756979 |
| 1721169600 | 29.83 | 0.44 | 1.50 | 29.67 | 30.72 | 29.67 | 1113355 |
| 1721083200 | 29.39 | 2.29 | 8.45 | 27.41 | 29.48 | 27.12 | 1926651 |
| 1720824000 | 27.1 | -0.08 | -0.29 | 27.46 | 28.36 | 27.01 | 961649 |
| 1720737600 | 27.18 | 0.65 | 2.45 | 27 | 27.49 | 26.83 | 875689 |
| 1720651200 | 26.53 | -0.22 | -0.82 | 26.63 | 26.9 | 26.39 | 575902 |
| 1720564800 | 26.75 | -0.39 | -1.44 | 27.2 | 27.24 | 26.7 | 678007 |
| 1720478400 | 27.14 | 0.37 | 1.38 | 26.74 | 27.27 | 26.58 | 660353 |
| 1720219200 | 26.77 | -0.02 | -0.07 | 26.66 | 26.97 | 26.27 | 620451 |
| 1720040640 | 26.79 | -0.25 | -0.92 | 26.9 | 27.39 | 26.56 | 432180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
