XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.56	14.22	13.56	13.79	13.79	1.80%	110,032
Nov 3, 2026	13.54	13.63	13.46	13.55	13.55	2.68%	106,032
Nov 2, 2026	13.24	13.30	13.08	13.20	13.20	-0.18%	134,013
Oct 30, 2026	13.22	13.36	13.02	13.22	13.22	-2.74%	277,671
Oct 29, 2026	13.72	13.90	13.57	13.59	13.59	-3.97%	117,570
Oct 28, 2026	13.95	14.16	13.88	14.16	14.15	0.84%	68,288
Oct 27, 2026	13.90	14.06	13.85	14.04	14.04	2.45%	78,736
Oct 26, 2026	13.65	13.82	13.58	13.70	13.70	-0.73%	95,696
Oct 23, 2026	13.95	14.00	13.78	13.80	13.80	-	91,302
Oct 22, 2026	14.02	14.08	13.79	13.80	13.80	-6.48%	54,374
Oct 21, 2026	14.45	14.80	14.34	14.76	14.76	4.80%	241,313
Oct 20, 2026	13.75	14.25	13.72	14.08	14.08	2.25%	60,922
Oct 19, 2026	13.92	13.92	13.70	13.77	13.77	0.02%	81,515
Oct 16, 2026	14.13	14.21	13.67	13.77	13.77	-3.32%	150,410
Oct 15, 2026	13.73	14.27	13.60	14.24	14.24	1.54%	154,532
Oct 14, 2026	14.36	14.47	14.00	14.02	14.02	-3.55%	169,328
Oct 13, 2026	14.46	14.62	14.41	14.54	14.54	0.55%	181,000
Oct 12, 2026	14.66	14.76	14.34	14.46	14.46	-1.29%	153,117
Oct 9, 2026	14.72	14.75	14.58	14.65	14.65	0.68%	250,922
Oct 8, 2026	14.82	14.92	13.99	14.55	14.55	-3.13%	323,164
Oct 7, 2026	15.27	15.28	14.99	15.02	15.02	-5.78%	214,575
Oct 6, 2026	15.99	16.16	15.88	15.94	15.94	-0.02%	55,732
Oct 5, 2026	16.08	16.14	15.78	15.94	15.94	2.27%	141,163
Oct 2, 2026	16.30	16.46	15.34	15.59	15.59	-1.98%	903,117
Oct 1, 2026	15.68	16.01	15.64	15.91	15.91	0.86%	446,399
Sep 30, 2026	16.29	16.38	15.74	15.77	15.77	-0.47%	550,333
Sep 29, 2026	16.40	16.53	15.67	15.85	15.84	0.67%	336,817
Sep 28, 2026	16.16	16.23	15.64	15.74	15.74	-5.69%	233,223
Sep 25, 2026	16.86	17.01	16.47	16.69	16.69	3.06%	384,671
Sep 24, 2026	15.85	16.37	15.83	16.19	16.19	1.95%	217,456
Sep 23, 2026	16.69	16.79	15.76	15.89	15.88	-5.84%	247,652
Sep 22, 2026	16.40	17.07	16.27	16.87	16.87	5.50%	535,924
Sep 21, 2026	15.77	16.06	15.61	15.99	15.99	6.81%	295,310
Sep 18, 2026	14.05	14.99	14.05	14.97	14.97	9.11%	238,838
Sep 17, 2026	13.80	13.96	13.68	13.72	13.72	-0.59%	156,757
Sep 16, 2026	13.55	13.82	13.27	13.80	13.80	0.45%	284,618
Sep 15, 2026	15.22	15.22	13.66	13.74	13.74	-11.53%	857,160
Sep 14, 2026	14.80	15.71	14.78	15.53	15.53	7.40%	535,801
Sep 11, 2026	14.42	15.20	14.30	14.46	14.46	0.91%	182,054
Sep 10, 2026	14.39	14.51	14.26	14.33	14.33	-3.63%	164,355
Sep 9, 2026	15.21	15.24	14.86	14.87	14.87	-1.65%	102,864
Sep 8, 2026	14.86	15.39	14.70	15.12	15.12	1.58%	279,605
Sep 4, 2026	14.94	15.08	14.68	14.89	14.89	-4.76%	199,718
Sep 3, 2026	14.72	15.66	14.72	15.63	15.63	9.53%	397,204
Sep 2, 2026	14.07	14.31	14.06	14.27	14.27	-0.70%	332,864
Sep 1, 2026	14.52	14.67	14.23	14.37	14.37	-2.57%	144,163
Aug 31, 2026	14.53	14.78	14.45	14.75	14.75	0.75%	207,199
Aug 28, 2026	15.05	15.29	14.49	14.64	14.64	-5.37%	279,726
Aug 27, 2026	15.18	15.67	15.09	15.47	15.47	5.67%	927,990
Aug 26, 2026	14.65	14.89	14.42	14.64	14.64	-6.33%	281,820