XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.36	14.49	14.10	14.13	14.13	-0.63%	90,988
May 22, 2026	14.51	14.52	14.18	14.22	14.22	-3.00%	176,767
May 21, 2026	14.53	14.73	14.36	14.66	14.66	0.55%	358,069
May 20, 2026	14.53	14.66	14.45	14.58	14.58	1.18%	71,590
May 19, 2026	14.57	14.65	14.40	14.41	14.41	-2.17%	107,135
May 18, 2026	14.76	14.79	14.50	14.73	14.73	-3.35%	268,126
May 15, 2026	15.48	15.48	15.21	15.24	15.24	-5.58%	347,211
May 14, 2026	15.42	16.49	15.30	16.14	16.14	7.03%	532,049
May 13, 2026	15.27	15.34	15.02	15.08	15.08	-1.50%	217,388
May 12, 2026	15.39	15.43	15.10	15.31	15.31	-2.73%	153,953
May 11, 2026	15.55	15.82	15.45	15.74	15.74	4.24%	296,600
May 8, 2026	14.74	15.17	14.72	15.10	15.10	2.44%	253,855
May 7, 2026	15.00	15.00	14.72	14.74	14.74	-3.03%	105,125
May 6, 2026	15.19	15.26	15.07	15.20	15.20	1.00%	299,293
May 5, 2026	15.03	15.07	14.94	15.05	15.05	1.21%	391,526
May 4, 2026	14.83	15.02	14.78	14.87	14.87	0.34%	65,700
May 1, 2026	14.77	14.89	14.77	14.82	14.82	1.58%	111,041
Apr 30, 2026	14.51	14.62	14.50	14.59	14.59	1.53%	295,352
Apr 29, 2026	14.63	14.63	14.30	14.37	14.37	-2.18%	164,504
Apr 28, 2026	14.68	14.73	14.54	14.69	14.69	-0.81%	109,647
Apr 27, 2026	14.97	15.00	14.73	14.81	14.81	-3.33%	147,815
Apr 24, 2026	15.30	15.42	15.20	15.32	15.32	0.79%	51,858
Apr 23, 2026	15.06	15.32	15.04	15.20	15.20	-0.85%	61,083
Apr 22, 2026	15.47	15.54	15.29	15.33	15.33	2.06%	103,262
Apr 21, 2026	15.24	15.35	15.01	15.02	15.02	-1.18%	42,260
Apr 20, 2026	15.16	15.27	15.00	15.20	15.20	-4.04%	101,936
Apr 17, 2026	15.68	16.05	15.60	15.84	15.84	1.54%	160,735
Apr 16, 2026	15.21	15.61	14.85	15.60	15.60	4.63%	125,499
Apr 15, 2026	14.56	14.98	14.49	14.91	14.91	3.11%	144,155
Apr 14, 2026	14.64	14.83	14.40	14.46	14.46	0.49%	117,813
Apr 13, 2026	14.16	14.44	14.15	14.39	14.39	-0.76%	87,529
Apr 10, 2026	14.31	14.51	14.25	14.50	14.50	0.62%	100,320
Apr 9, 2026	14.16	14.47	14.06	14.41	14.41	0.21%	38,794
Apr 8, 2026	14.75	14.75	14.30	14.38	14.38	3.01%	123,484
Apr 7, 2026	13.92	13.98	13.78	13.96	13.96	-2.17%	106,878
Apr 6, 2026	14.30	14.40	14.21	14.27	14.27	2.66%	77,368
Apr 2, 2026	13.70	13.93	13.63	13.90	13.90	-3.27%	132,373
Apr 1, 2026	14.42	14.53	14.30	14.37	14.37	0.49%	80,626
Mar 31, 2026	14.06	14.31	13.96	14.30	14.30	1.78%	128,447
Mar 30, 2026	14.37	14.41	14.00	14.05	14.05	-0.07%	52,831
Mar 27, 2026	14.21	14.29	14.02	14.06	14.06	-1.47%	107,706
Mar 26, 2026	14.61	14.69	14.21	14.27	14.27	-4.93%	62,984
Mar 25, 2026	15.12	15.18	14.93	15.01	15.01	1.76%	93,850
Mar 24, 2026	15.05	15.05	14.74	14.75	14.75	-3.28%	131,160
Mar 23, 2026	15.15	15.57	15.11	15.25	15.25	-0.07%	126,633
Mar 20, 2026	15.38	15.38	15.16	15.26	15.26	-0.72%	174,927
Mar 19, 2026	15.32	15.45	15.15	15.37	15.37	-0.19%	128,358
Mar 18, 2026	15.62	15.67	15.30	15.40	15.40	-5.70%	189,073
Mar 17, 2026	16.05	16.39	15.91	16.33	16.33	0.31%	201,838
Mar 16, 2026	15.73	16.41	15.67	16.28	16.28	9.04%	305,610