XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	19.83	20.06	19.76	19.90	19.90	1.17%	437,431
Dec 29, 2025	19.87	19.98	19.66	19.67	19.67	-0.35%	310,584
Dec 26, 2025	19.95	19.98	19.47	19.74	19.74	0.41%	400,877
Dec 24, 2025	19.89	19.92	19.66	19.66	19.66	-1.85%	169,983
Dec 23, 2025	20.00	20.16	19.89	20.03	20.03	-0.84%	118,951
Dec 22, 2025	20.64	20.73	20.15	20.20	20.20	-0.69%	195,679
Dec 19, 2025	19.95	20.45	19.86	20.34	20.34	6.16%	281,966
Dec 18, 2025	20.35	20.59	19.16	19.16	19.16	-4.06%	368,794
Dec 17, 2025	20.53	21.13	19.68	19.97	19.97	-2.78%	322,668
Dec 16, 2025	20.40	20.73	20.32	20.54	20.54	2.55%	170,043
Dec 15, 2025	21.01	21.06	19.93	20.03	20.03	-6.09%	312,516
Dec 12, 2025	21.70	21.78	21.03	21.33	21.33	-1.11%	194,058
Dec 11, 2025	21.33	21.63	21.12	21.57	21.57	-1.95%	226,075
Dec 10, 2025	22.00	22.46	21.75	22.00	22.00	-2.44%	174,109
Dec 9, 2025	21.89	23.20	21.86	22.55	22.55	1.30%	325,979
Dec 8, 2025	22.36	22.49	22.00	22.26	22.26	3.29%	253,673
Dec 5, 2025	22.02	22.37	21.48	21.55	21.55	-4.01%	315,912
Dec 4, 2025	22.79	23.01	22.08	22.45	22.45	-4.18%	328,337
Dec 3, 2025	23.14	23.50	22.98	23.43	23.43	1.56%	303,915
Dec 2, 2025	21.97	23.28	21.90	23.07	23.07	7.65%	280,730
Dec 1, 2025	21.67	21.85	21.17	21.43	21.43	-7.72%	418,753
Nov 28, 2025	23.80	24.23	23.13	23.22	23.22	-2.30%	265,052
Nov 26, 2025	23.13	24.06	22.96	23.77	23.77	1.45%	346,465
Nov 25, 2025	23.60	23.64	22.90	23.43	23.43	-2.17%	504,873
Nov 24, 2025	22.08	24.38	21.85	23.95	23.95	15.59%	798,380
Nov 21, 2025	20.53	21.30	20.13	20.72	20.72	-3.09%	610,037
Nov 20, 2025	22.74	22.76	21.05	21.38	21.38	-1.89%	823,072
Nov 19, 2025	22.43	22.89	21.60	21.79	21.79	-8.21%	1,211,416
Nov 18, 2025	23.24	23.88	22.99	23.74	23.74	3.71%	1,022,629
Nov 17, 2025	23.50	24.46	22.54	22.89	22.89	-5.14%	867,884
Nov 14, 2025	24.19	24.95	23.89	24.13	24.13	-1.73%	1,090,218