XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.94	15.08	14.68	14.89	14.89	-4.76%	199,667
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
Aug 25, 2026	15.38	15.76	15.34	15.63	15.63	-0.89%	653,222
Aug 24, 2026	16.07	16.24	15.56	15.77	15.77	8.09%	628,278
Aug 21, 2026	14.74	15.09	14.49	14.59	14.59	11.37%	527,879
Aug 20, 2026	12.78	14.26	12.64	13.10	13.10	15.52%	1,055,659
Aug 19, 2026	10.88	11.39	10.78	11.34	11.34	6.48%	257,444
Aug 18, 2026	10.58	10.68	10.58	10.65	10.65	0.31%	114,180
Aug 17, 2026	10.60	10.70	10.59	10.62	10.62	0.21%	81,910
Aug 14, 2026	10.66	10.69	10.59	10.60	10.60	-1.17%	101,063
Aug 13, 2026	10.67	10.73	10.60	10.72	10.72	0.37%	74,538
Aug 12, 2026	10.78	10.78	10.67	10.68	10.68	-0.65%	178,715
Aug 11, 2026	10.69	10.79	10.52	10.75	10.75	-0.74%	234,910
Aug 10, 2026	10.89	10.96	10.79	10.83	10.83	-0.18%	175,513
Aug 7, 2026	11.01	11.05	10.75	10.85	10.85	-1.18%	280,572
Aug 6, 2026	11.09	11.18	10.95	10.98	10.98	-3.17%	158,755
Aug 5, 2026	11.27	11.37	11.19	11.34	11.34	-0.96%	293,938
Aug 4, 2026	11.40	11.49	11.37	11.45	11.45	-0.17%	76,952
Aug 3, 2026	11.34	11.53	11.31	11.47	11.47	1.96%	139,238
Jul 31, 2026	11.40	11.40	11.23	11.25	11.25	-2.85%	93,074
Jul 30, 2026	11.46	11.61	11.45	11.58	11.58	1.94%	139,072
Jul 29, 2026	11.43	11.55	11.32	11.36	11.36	1.07%	123,395
Jul 28, 2026	11.17	11.32	11.10	11.24	11.24	-3.10%	132,339
Jul 27, 2026	11.72	11.82	11.52	11.60	11.60	0.43%	88,909
Jul 24, 2026	11.63	11.63	11.51	11.55	11.55	-1.37%	62,524
Jul 23, 2026	11.83	11.85	11.71	11.71	11.71	-2.90%	74,064
Jul 22, 2026	12.07	12.29	12.06	12.06	12.06	-1.87%	104,979
Jul 21, 2026	12.10	12.36	12.08	12.29	12.29	3.63%	152,286
Jul 20, 2026	11.64	11.90	11.53	11.86	11.86	2.51%	150,860
Jul 17, 2026	11.40	11.62	11.35	11.57	11.57	-0.52%	76,142
Jul 16, 2026	11.78	11.85	11.54	11.63	11.63	-1.11%	146,521
Jul 15, 2026	11.95	11.98	11.76	11.76	11.76	-0.68%	125,763
Jul 14, 2026	11.70	11.87	11.63	11.84	11.84	4.59%	153,840
Jul 13, 2026	11.37	11.46	11.20	11.32	11.32	-3.50%	110,300
Jul 10, 2026	11.77	11.82	11.65	11.73	11.73	0.60%	116,995
Jul 9, 2026	11.65	11.67	11.54	11.66	11.66	0.69%	47,568
Jul 8, 2026	11.47	11.63	11.35	11.58	11.58	-2.61%	132,116
Jul 7, 2026	11.91	12.00	11.78	11.89	11.89	-2.54%	285,080
Jul 6, 2026	11.81	12.30	11.79	12.20	12.20	5.90%	220,495
Jul 2, 2026	11.67	11.80	11.50	11.52	11.52	2.31%	194,768
Jul 1, 2026	11.07	11.30	11.00	11.26	11.26	1.62%	201,622
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