XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	13.22	13.72	13.11	13.55	13.55	12.73%	375,662
Jun 12, 2026	12.08	12.30	11.97	12.02	12.02	-1.07%	80,711
Jun 11, 2026	11.80	12.21	11.73	12.15	12.15	4.29%	192,531
Jun 10, 2026	11.88	12.08	11.65	11.65	11.65	-3.80%	204,750
Jun 9, 2026	12.31	12.34	11.91	12.11	12.11	-3.43%	140,520
Jun 8, 2026	12.31	12.59	12.27	12.54	12.54	7.55%	160,687
Jun 5, 2026	12.03	12.07	11.36	11.66	11.66	-6.42%	513,818
Jun 4, 2026	12.41	12.56	12.32	12.46	12.46	-2.50%	198,395
Jun 3, 2026	13.04	13.10	12.77	12.78	12.78	-1.39%	138,054
Jun 2, 2026	13.45	13.45	12.82	12.96	12.96	-6.09%	299,292
Jun 1, 2026	13.78	13.84	13.59	13.80	13.80	-1.57%	130,760
May 29, 2026	13.83	14.16	13.75	14.02	14.02	0.43%	215,747
May 28, 2026	13.78	14.20	13.67	13.96	13.96	-1.13%	103,740
May 27, 2026	14.07	14.24	13.99	14.12	14.12	-0.07%	121,952
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