STOCKS OPEN HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge 50% as 'roaring kitty' return adds fuel to rally

RXO, Inc. (RXO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.75

+0.09

(+0.44%)

As of 09:40AM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	20.77	20.89	20.75	20.75	20.75	22,404
May 10, 2024	20.77	20.94	20.52	20.66	20.66	319,500
May 09, 2024	20.54	20.97	20.39	20.72	20.72	405,900
May 08, 2024	20.45	20.90	20.41	20.47	20.47	458,400
May 07, 2024	20.69	21.06	20.51	20.72	20.72	501,100
May 06, 2024	20.62	20.86	20.40	20.54	20.54	510,300
May 03, 2024	20.34	20.79	20.19	20.41	20.41	541,500
May 02, 2024	19.28	20.56	19.28	20.12	20.12	1,185,000
May 01, 2024	19.08	19.37	18.83	19.00	19.00	1,029,000
Apr 30, 2024	19.25	19.46	18.75	18.91	18.91	882,600
Apr 29, 2024	19.61	19.77	19.35	19.39	19.39	499,600
Apr 26, 2024	19.54	19.86	19.22	19.36	19.36	372,300
Apr 25, 2024	19.35	19.93	19.16	19.82	19.82	725,800
Apr 24, 2024	19.68	19.84	19.16	19.32	19.32	614,000
Apr 23, 2024	19.49	19.99	19.44	19.91	19.91	733,100
Apr 22, 2024	19.66	19.90	19.31	19.50	19.50	560,000
Apr 19, 2024	18.83	19.66	18.83	19.37	19.37	1,014,400
Apr 18, 2024	19.55	20.00	18.87	18.93	18.93	1,720,600
Apr 17, 2024	20.16	20.28	19.21	19.23	19.23	876,900
Apr 16, 2024	20.18	20.72	20.00	20.50	20.50	535,600
Apr 15, 2024	20.70	20.80	20.19	20.25	20.25	477,400
Apr 12, 2024	21.63	21.64	20.36	20.61	20.61	670,200
Apr 11, 2024	21.28	21.91	21.17	21.82	21.82	704,600
Apr 10, 2024	21.73	21.79	21.06	21.38	21.38	1,270,000
Apr 09, 2024	21.83	22.60	21.83	22.33	22.33	608,400
Apr 08, 2024	21.71	22.02	21.52	21.72	21.72	550,800
Apr 05, 2024	21.19	21.75	21.19	21.50	21.50	665,800
Apr 04, 2024	21.75	22.06	21.48	21.53	21.53	549,600
Apr 03, 2024	20.89	21.55	20.88	21.51	21.51	459,600
Apr 02, 2024	21.37	21.40	20.85	20.96	20.96	930,200
Apr 01, 2024	21.72	21.83	21.36	21.62	21.62	725,900
Mar 28, 2024	21.34	22.12	21.25	21.87	21.87	767,600
Mar 27, 2024	21.04	21.30	20.91	21.26	21.26	411,400
Mar 26, 2024	20.88	21.11	20.79	20.79	20.79	477,900
Mar 25, 2024	20.60	20.84	20.47	20.81	20.81	358,600
Mar 22, 2024	20.60	20.68	20.28	20.53	20.53	413,100
Mar 21, 2024	20.25	20.72	20.02	20.60	20.60	547,000
Mar 20, 2024	19.69	20.14	19.62	20.01	20.01	328,100
Mar 19, 2024	19.74	19.96	19.46	19.85	19.85	499,200
Mar 18, 2024	19.86	19.99	19.50	19.74	19.74	744,400
Mar 15, 2024	20.05	20.37	19.75	19.87	19.87	1,159,500
Mar 14, 2024	20.55	20.60	20.00	20.21	20.21	537,500
Mar 13, 2024	21.33	21.50	20.69	20.70	20.70	496,000
Mar 12, 2024	21.49	21.54	20.93	21.37	21.37	405,600
Mar 11, 2024	20.92	21.67	20.88	21.63	21.63	473,300
Mar 08, 2024	21.46	21.51	20.70	20.91	20.91	364,200
Mar 07, 2024	20.92	21.27	20.82	21.25	21.25	404,300
Mar 06, 2024	20.65	21.01	20.57	20.73	20.73	352,800
Mar 05, 2024	20.21	20.72	20.09	20.50	20.50	394,200
Mar 04, 2024	21.03	21.08	20.31	20.35	20.35	514,900
Mar 01, 2024	21.45	21.45	20.88	21.10	21.10	414,400
Feb 29, 2024	20.76	21.59	20.76	21.52	21.52	614,400
Feb 28, 2024	20.66	21.00	20.36	20.44	20.44	386,000
Feb 27, 2024	21.52	21.52	20.78	20.90	20.90	324,800
Feb 26, 2024	21.35	21.62	21.27	21.39	21.39	463,900
Feb 23, 2024	21.69	21.69	21.40	21.46	21.46	310,400
Feb 22, 2024	21.27	21.80	21.20	21.62	21.62	500,500
Feb 21, 2024	20.94	21.42	20.82	21.34	21.34	480,400
Feb 20, 2024	21.24	21.30	20.90	20.94	20.94	492,100
Feb 16, 2024	21.28	21.93	21.21	21.57	21.57	650,300
Feb 15, 2024	21.84	21.87	21.13	21.53	21.53	753,100
Feb 14, 2024	21.70	21.91	21.29	21.83	21.83	645,400
Feb 13, 2024	20.49	21.47	20.42	21.45	21.45	1,208,700
Feb 12, 2024	20.27	21.06	20.14	20.90	20.90	704,900
Feb 09, 2024	20.48	20.59	19.85	20.28	20.28	3,035,300
Feb 08, 2024	20.77	21.67	19.50	20.75	20.75	2,828,300
Feb 07, 2024	22.31	22.63	22.17	22.48	22.48	1,025,300
Feb 06, 2024	20.80	21.81	20.70	21.79	21.79	412,100
Feb 05, 2024	21.07	21.19	20.63	20.83	20.83	450,000
Feb 02, 2024	20.43	21.54	20.21	21.26	21.26	1,436,000
Feb 01, 2024	20.98	21.30	20.30	20.68	20.68	940,600
Jan 31, 2024	21.55	21.81	20.72	20.80	20.80	569,600
Jan 30, 2024	22.05	22.05	21.60	21.68	21.68	356,000
Jan 29, 2024	22.00	22.24	21.89	22.24	22.24	400,300
Jan 26, 2024	22.35	22.44	21.99	22.04	22.04	381,800
Jan 25, 2024	22.47	22.58	22.00	22.27	22.27	462,200
Jan 24, 2024	23.07	23.07	22.09	22.12	22.12	525,700
Jan 23, 2024	23.14	23.21	22.80	22.83	22.83	355,900
Jan 22, 2024	22.49	22.99	22.47	22.92	22.92	521,800
Jan 19, 2024	21.94	22.32	21.69	22.28	22.28	381,300
Jan 18, 2024	22.02	22.18	21.67	21.85	21.85	524,400
Jan 17, 2024	21.86	22.03	21.35	21.88	21.88	715,700
Jan 16, 2024	22.46	22.56	22.19	22.34	22.34	400,100
Jan 12, 2024	22.75	22.85	22.20	22.57	22.57	457,100
Jan 11, 2024	22.46	22.65	22.08	22.62	22.62	408,500
Jan 10, 2024	22.01	22.54	21.92	22.52	22.52	438,000
Jan 09, 2024	22.11	22.67	21.93	22.43	22.43	946,100
Jan 08, 2024	22.42	22.60	22.24	22.38	22.38	435,300
Jan 05, 2024	22.28	22.86	22.28	22.49	22.49	371,500
Jan 04, 2024	22.63	22.63	22.28	22.47	22.47	456,200
Jan 03, 2024	22.96	22.97	22.42	22.46	22.46	430,800
Jan 02, 2024	23.12	23.65	22.76	23.05	23.05	573,500
Dec 29, 2023	23.51	23.62	23.20	23.26	23.26	423,500
Dec 28, 2023	23.88	23.93	23.49	23.67	23.67	398,900
Dec 27, 2023	24.33	24.33	23.91	23.98	23.98	371,800
Dec 26, 2023	23.91	24.30	23.91	24.13	24.13	310,600
Dec 22, 2023	23.90	24.07	23.75	23.89	23.89	348,700
Dec 21, 2023	23.56	23.90	23.37	23.75	23.75	353,500
Dec 20, 2023	23.25	23.95	23.04	23.38	23.38	895,400
Dec 19, 2023	23.47	23.73	23.25	23.50	23.50	489,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,330.50+21.57(+0.10%)

S&P 5005,225.88+3.20(+0.06%)

DOW39,595.64+82.80(+0.21%)

CAD/USD0.7318+0.0001(+0.01%)

CRUDE OIL78.84+0.58(+0.74%)

Bitcoin CAD85,570.77+2,043.38(+2.45%)

STOCKS OPEN HIGHER WITH U.S. INFLATION DATA IN FOCUS

RXO, Inc. (RXO)

S&P/TSX
22,330.50
+21.57(+0.10%)

S&P 500
5,225.88
+3.20(+0.06%)

DOW
39,595.64
+82.80(+0.21%)

CAD/USD
0.7318
+0.0001(+0.01%)

CRUDE OIL
78.84
+0.58(+0.74%)

Bitcoin CAD
85,570.77
+2,043.38(+2.45%)