XLRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.87	21.87	21.87	21.75	21.75	-0.38%	6,111
Nov 5, 2026	22.22	22.22	21.81	21.83	21.83	-1.33%	7,996
Nov 4, 2026	22.18	22.18	22.01	22.13	22.13	0.39%	5,468
Nov 3, 2026	22.08	22.08	22.04	22.04	22.04	-	2,847
Nov 2, 2026	22.07	22.10	21.94	22.04	22.04	0.28%	4,832
Oct 30, 2026	22.34	22.34	22.24	22.28	21.98	0.06%	5,879
Oct 29, 2026	22.31	22.31	22.25	22.27	21.97	0.84%	1,095
Oct 28, 2026	22.06	22.10	22.06	22.08	21.78	-0.37%	1,046
Oct 27, 2026	22.16	22.21	22.08	22.16	21.86	-0.24%	2,699
Oct 26, 2026	22.08	22.26	22.08	22.21	21.91	0.17%	2,264
Oct 23, 2026	22.20	22.21	22.18	22.18	21.88	0.02%	1,260
Oct 22, 2026	22.10	22.17	22.08	22.17	21.87	0.49%	1,261
Oct 21, 2026	22.17	22.17	22.06	22.06	21.76	-0.41%	1,899
Oct 20, 2026	22.03	22.17	22.03	22.15	21.85	0.93%	2,588
Oct 19, 2026	21.99	22.00	21.95	21.95	21.65	-0.57%	1,674
Oct 16, 2026	22.13	22.17	22.07	22.07	21.78	0.37%	2,303
Oct 15, 2026	21.99	21.99	21.99	21.99	21.70	0.47%	314
Oct 14, 2026	21.95	21.95	21.88	21.89	21.59	-0.82%	1,123
Oct 13, 2026	22.18	22.18	21.93	22.07	21.77	-0.18%	1,598
Oct 12, 2026	21.97	22.11	21.97	22.11	21.81	0.73%	2,511
Oct 9, 2026	21.81	21.95	21.75	21.95	21.66	1.82%	6,392
Oct 8, 2026	21.42	21.57	21.30	21.56	21.27	0.55%	4,450
Oct 7, 2026	21.52	21.55	21.44	21.44	21.15	-1.23%	4,265
Oct 6, 2026	21.64	21.76	21.64	21.71	21.41	1.11%	2,558
Oct 5, 2026	21.45	21.54	21.40	21.47	21.18	-0.34%	2,239
Oct 2, 2026	21.75	21.75	21.51	21.54	21.25	0.19%	3,629
Oct 1, 2026	21.59	21.59	21.39	21.50	21.21	-0.53%	3,558
Sep 30, 2026	22.04	22.04	21.90	21.90	21.33	-0.94%	3,528
Sep 29, 2026	22.00	22.11	22.00	22.11	21.53	0.06%	1,526
Sep 28, 2026	22.22	22.22	22.10	22.10	21.52	-0.54%	546
Sep 25, 2026	22.28	22.28	22.19	22.22	21.63	-0.22%	2,169
Sep 24, 2026	22.39	22.39	22.27	22.27	21.68	-0.56%	4,029
Sep 23, 2026	22.47	22.47	22.39	22.39	21.80	-1.27%	2,200
Sep 22, 2026	22.72	22.72	22.66	22.68	22.08	-0.17%	1,955
Sep 21, 2026	22.58	22.72	22.58	22.72	22.12	0.79%	2,123
Sep 18, 2026	22.56	22.56	22.54	22.54	21.95	-0.71%	594
Sep 17, 2026	22.70	22.75	22.64	22.70	22.10	0.32%	5,876
Sep 16, 2026	22.90	22.92	22.63	22.63	22.03	-0.48%	1,526
Sep 15, 2026	22.80	22.80	22.62	22.74	22.14	-0.31%	2,127
Sep 14, 2026	22.96	22.98	22.78	22.81	22.21	-0.53%	1,703
Sep 11, 2026	22.95	22.96	22.90	22.93	22.33	0.85%	779
Sep 10, 2026	23.01	23.01	22.74	22.74	22.14	-0.97%	2,830
Sep 9, 2026	23.00	23.02	22.94	22.96	22.36	-0.66%	4,374
Sep 8, 2026	23.02	23.34	23.02	23.11	22.50	-0.36%	9,086
Sep 4, 2026	23.31	23.38	23.18	23.19	22.59	-0.53%	8,503
Sep 3, 2026	23.17	23.40	23.17	23.32	22.71	0.94%	12,377
Sep 2, 2026	23.01	23.10	23.01	23.10	22.49	-0.49%	1,779
Sep 1, 2026	23.31	23.31	23.22	23.22	22.61	-0.36%	1,228
Aug 31, 2026	23.38	23.42	23.32	23.42	22.69	-0.83%	13,779
Aug 28, 2026	23.67	23.67	23.60	23.61	22.88	-0.25%	5,160