XRPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.66	10.69	10.59	10.60	10.60	-1.17%	92,198
Aug 13, 2026	10.67	10.73	10.60	10.72	10.72	0.37%	74,413
Aug 12, 2026	10.78	10.78	10.67	10.68	10.68	-0.65%	177,646
Aug 11, 2026	10.69	10.79	10.52	10.75	10.75	-0.74%	234,331
Aug 10, 2026	10.89	10.96	10.79	10.83	10.83	-0.18%	175,149
Aug 7, 2026	11.01	11.05	10.75	10.85	10.85	-1.18%	279,418
Aug 6, 2026	11.09	11.18	10.95	10.98	10.98	-3.17%	152,836
Aug 5, 2026	11.27	11.37	11.19	11.34	11.34	-0.96%	292,972
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
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