XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	14.23	15.10	14.23	14.85	14.85	3.27%	160,937
Feb 27, 2026	14.56	14.63	14.29	14.38	14.38	-2.97%	115,664
Feb 26, 2026	15.34	15.34	14.74	14.82	14.82	-5.06%	127,439
Feb 25, 2026	15.12	15.71	15.02	15.61	15.61	7.95%	186,988
Feb 24, 2026	14.09	14.53	14.00	14.46	14.46	0.42%	103,494
Feb 23, 2026	14.75	14.80	14.38	14.40	14.40	-4.76%	156,929
Feb 20, 2026	14.87	15.31	14.85	15.12	15.12	0.80%	81,214
Feb 19, 2026	14.88	15.05	14.74	15.00	15.00	-0.73%	80,610
Feb 18, 2026	15.54	15.82	15.11	15.11	15.11	-4.55%	79,250
Feb 17, 2026	15.45	15.88	15.18	15.83	15.83	5.32%	149,997
Feb 13, 2026	14.66	15.14	14.60	15.03	15.03	4.67%	157,559
Feb 12, 2026	14.83	14.87	14.35	14.36	14.36	-2.25%	126,095
Feb 11, 2026	14.76	14.81	14.27	14.69	14.69	-1.08%	118,202
Feb 10, 2026	15.05	15.18	14.84	14.85	14.85	-4.01%	138,604
Feb 9, 2026	14.98	15.51	14.92	15.47	15.47	0.19%	189,389
Feb 6, 2026	15.05	16.45	15.02	15.44	15.44	22.25%	775,660
Feb 5, 2026	14.48	14.70	12.12	12.63	12.63	-22.56%	919,690
Feb 4, 2026	16.68	16.71	16.00	16.31	16.31	-5.12%	202,956
Feb 3, 2026	17.16	17.35	16.24	17.19	17.19	0.23%	236,248
Feb 2, 2026	17.39	17.64	17.13	17.15	17.15	-7.20%	331,809
Jan 30, 2026	18.71	18.98	18.22	18.48	18.48	-3.40%	209,685
Jan 29, 2026	19.82	19.85	18.91	19.13	19.13	-6.13%	297,551
Jan 28, 2026	20.47	20.53	20.23	20.38	20.38	-0.49%	160,910
Jan 27, 2026	20.13	20.50	19.99	20.48	20.48	1.79%	135,396
Jan 26, 2026	20.30	20.70	20.12	20.12	20.12	-1.32%	209,011
Jan 23, 2026	20.31	20.91	20.10	20.39	20.39	-0.29%	126,956
Jan 22, 2026	20.49	20.60	20.25	20.45	20.45	-2.71%	173,337
Jan 21, 2026	20.46	21.11	19.93	21.02	21.02	3.75%	274,888
Jan 20, 2026	20.45	20.64	20.17	20.26	20.26	-8.49%	332,200
Jan 16, 2026	22.00	22.18	21.61	22.14	22.14	0.96%	96,089
Jan 15, 2026	22.61	22.64	21.87	21.93	21.93	-4.24%	205,796
Jan 14, 2026	22.77	23.16	22.64	22.90	22.90	0.88%	181,382
Jan 13, 2026	22.16	22.85	22.01	22.70	22.70	3.37%	261,586
Jan 12, 2026	21.87	22.44	21.85	21.96	21.96	-0.95%	248,958
Jan 9, 2026	22.27	22.99	22.12	22.17	22.17	-1.99%	154,727
Jan 8, 2026	22.11	23.07	21.97	22.62	22.62	-2.20%	192,105
Jan 7, 2026	23.57	23.81	23.13	23.13	23.13	-3.71%	191,610
Jan 6, 2026	25.48	25.50	23.48	24.02	24.02	-2.71%	593,907
Jan 5, 2026	22.62	25.04	22.56	24.69	24.69	17.01%	624,857
Jan 2, 2026	20.24	21.27	20.13	21.10	21.10	8.48%	250,263
Dec 31, 2025	19.93	19.93	19.27	19.45	19.45	-2.26%	357,962
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