XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.63	11.63	11.51	11.55	11.55	-1.37%	62,405
Jul 23, 2026	11.83	11.85	11.71	11.71	11.71	-2.90%	73,175
Jul 22, 2026	12.07	12.29	12.06	12.06	12.06	-1.87%	102,595
Jul 21, 2026	12.10	12.36	12.08	12.29	12.29	3.63%	150,540
Jul 20, 2026	11.64	11.90	11.53	11.86	11.86	2.51%	150,102
Jul 17, 2026	11.40	11.62	11.35	11.57	11.57	-0.52%	75,871
Jul 16, 2026	11.78	11.85	11.54	11.63	11.63	-1.11%	145,805
Jul 15, 2026	11.95	11.98	11.76	11.76	11.76	-0.68%	125,080
Jul 14, 2026	11.70	11.87	11.63	11.84	11.84	4.59%	148,999
Jul 13, 2026	11.37	11.46	11.20	11.32	11.32	-3.50%	109,335
Jul 10, 2026	11.77	11.82	11.65	11.73	11.73	0.60%	111,972
Jul 9, 2026	11.65	11.67	11.54	11.66	11.66	0.69%	46,564
Jul 8, 2026	11.47	11.63	11.35	11.58	11.58	-2.61%	130,366
Jul 7, 2026	11.91	12.00	11.78	11.89	11.89	-2.54%	284,946
Jul 6, 2026	11.81	12.30	11.79	12.20	12.20	5.90%	196,188
Jul 2, 2026	11.67	11.80	11.50	11.52	11.52	2.31%	194,485
Jul 1, 2026	11.07	11.30	11.00	11.26	11.26	1.62%	201,522
Jun 30, 2026	10.96	11.13	10.92	11.08	11.08	-2.89%	94,529
Jun 29, 2026	11.20	11.42	11.05	11.41	11.41	2.52%	119,697
Jun 26, 2026	10.81	11.18	10.80	11.13	11.13	1.46%	151,935
Jun 25, 2026	11.38	11.38	10.75	10.97	10.97	-2.23%	246,040
Jun 24, 2026	11.47	11.53	11.14	11.22	11.22	-4.10%	243,230
Jun 23, 2026	11.68	11.77	11.60	11.70	11.70	-2.90%	173,006
Jun 22, 2026	12.23	12.35	12.01	12.05	12.05	-0.74%	176,287
Jun 18, 2026	12.44	12.44	12.05	12.14	12.14	-3.11%	183,953
Jun 17, 2026	12.75	12.94	12.51	12.53	12.53	-3.32%	175,915
Jun 16, 2026	13.07	13.10	12.80	12.96	12.96	-4.35%	118,373
Jun 15, 2026	13.22	13.72	13.11	13.55	13.55	12.73%	381,286
Jun 12, 2026	12.08	12.30	11.97	12.02	12.02	-1.07%	80,769
Jun 11, 2026	11.80	12.21	11.73	12.15	12.15	4.29%	193,400
Jun 10, 2026	11.88	12.08	11.65	11.65	11.65	-3.80%	205,555
Jun 9, 2026	12.31	12.34	11.91	12.11	12.11	-3.43%	141,739
Jun 8, 2026	12.31	12.59	12.27	12.54	12.54	7.55%	161,924
Jun 5, 2026	12.03	12.07	11.36	11.66	11.66	-6.42%	516,635
Jun 4, 2026	12.41	12.56	12.32	12.46	12.46	-2.50%	204,578
Jun 3, 2026	13.04	13.10	12.77	12.78	12.78	-1.39%	151,701
Jun 2, 2026	13.45	13.45	12.82	12.96	12.96	-6.09%	303,919
Jun 1, 2026	13.78	13.84	13.59	13.80	13.80	-1.57%	130,996
May 29, 2026	13.83	14.16	13.75	14.02	14.02	0.43%	219,448
May 28, 2026	13.78	14.20	13.67	13.96	13.96	-1.13%	104,271
May 27, 2026	14.07	14.24	13.99	14.12	14.12	-0.07%	128,896
May 26, 2026	14.36	14.49	14.10	14.13	14.13	-0.63%	91,398
May 22, 2026	14.51	14.52	14.18	14.22	14.22	-3.00%	182,122
May 21, 2026	14.53	14.73	14.36	14.66	14.66	0.55%	358,203
May 20, 2026	14.53	14.66	14.45	14.58	14.58	1.18%	71,835
May 19, 2026	14.57	14.65	14.40	14.41	14.41	-2.17%	107,431
May 18, 2026	14.76	14.79	14.50	14.73	14.73	-3.35%	268,257
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