XRPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.02	12.03	11.99	12.01	-	-4.61%	3,457
Mar 17, 2026	12.41	12.62	12.30	12.59	12.59	0.12%	2,088
Mar 16, 2026	12.09	12.66	12.09	12.57	12.57	9.21%	70,831
Mar 13, 2026	11.79	11.90	11.48	11.51	11.51	1.86%	10,928
Mar 12, 2026	11.38	11.41	11.24	11.30	11.30	-1.14%	61,731
Mar 11, 2026	11.44	11.48	11.35	11.43	11.43	0.53%	5,384
Mar 10, 2026	11.50	11.79	11.34	11.37	11.37	0.71%	13,396
Mar 9, 2026	11.18	11.32	11.17	11.29	11.29	1.71%	5,453
Mar 6, 2026	11.21	11.21	11.10	11.10	11.10	-4.31%	3,855
Mar 5, 2026	11.75	11.75	11.48	11.60	11.60	-3.25%	3,736
Mar 4, 2026	11.48	12.01	11.48	11.99	11.99	7.92%	5,675
Mar 3, 2026	11.08	11.21	11.00	11.11	11.11	-3.05%	4,008
Mar 2, 2026	11.04	11.57	11.00	11.46	11.46	3.34%	6,293
Feb 27, 2026	11.22	11.25	11.03	11.09	11.09	-3.06%	6,886
Feb 26, 2026	11.81	11.81	11.22	11.44	11.44	-4.90%	11,956
Feb 25, 2026	11.62	12.07	11.60	12.03	12.03	7.89%	33,096
Feb 24, 2026	10.87	11.20	10.87	11.15	11.15	0.36%	101,767
Feb 23, 2026	11.34	11.42	11.09	11.11	11.11	-4.64%	72,249
Feb 20, 2026	11.48	11.76	11.45	11.65	11.65	0.78%	4,091
Feb 19, 2026	11.49	11.59	11.40	11.56	11.56	-0.77%	1,651
Feb 18, 2026	12.00	12.00	11.65	11.65	11.65	-4.43%	3,543
Feb 17, 2026	11.91	12.19	11.75	12.19	12.19	5.09%	17,330
Feb 13, 2026	11.10	11.68	11.10	11.60	11.60	4.79%	7,960
Feb 12, 2026	11.44	11.44	11.06	11.07	11.07	-2.21%	5,937
Feb 11, 2026	11.39	11.45	11.05	11.32	11.32	-1.05%	1,743
Feb 10, 2026	11.60	11.70	11.40	11.44	11.44	-4.27%	65,543
Feb 9, 2026	11.56	12.00	11.50	11.95	11.95	0.25%	12,936
Feb 6, 2026	11.66	12.54	11.55	11.92	11.92	22.63%	22,074
Feb 5, 2026	11.29	11.29	9.48	9.72	9.72	-22.73%	30,830
Feb 4, 2026	12.91	12.91	12.33	12.58	12.58	-5.34%	72,390
Feb 3, 2026	13.23	13.36	12.55	13.29	13.29	0.53%	4,415
Feb 2, 2026	13.40	13.56	13.22	13.22	13.22	-7.16%	13,625
Jan 30, 2026	14.42	14.59	14.11	14.24	14.24	-3.46%	12,635
Jan 29, 2026	15.22	15.22	14.61	14.75	14.75	-6.11%	15,950
Jan 28, 2026	15.78	15.81	15.58	15.71	15.71	-0.51%	47,550
Jan 27, 2026	15.58	15.80	15.40	15.79	15.79	2.00%	27,787
Jan 26, 2026	15.64	15.86	15.48	15.48	15.48	-1.84%	13,074
Jan 23, 2026	15.61	16.01	15.47	15.77	15.77	0.38%	14,883
Jan 22, 2026	16.00	16.00	15.66	15.71	15.71	-3.62%	7,501
Jan 21, 2026	15.59	16.30	15.37	16.30	16.30	4.76%	9,059
Jan 20, 2026	15.76	15.86	15.53	15.56	15.56	-8.90%	78,521
Jan 16, 2026	17.02	17.08	16.65	17.08	17.08	1.18%	4,436
Jan 15, 2026	17.45	17.46	16.88	16.88	16.88	-4.09%	8,817
Jan 14, 2026	17.65	17.83	17.47	17.60	17.60	-	11,434
Jan 13, 2026	17.07	17.60	16.97	17.60	17.60	4.20%	8,948
Jan 12, 2026	16.85	17.26	16.85	16.89	16.89	-1.69%	10,928
Jan 9, 2026	17.30	17.71	17.04	17.18	17.18	-1.38%	22,548
Jan 8, 2026	17.00	17.77	17.00	17.42	17.42	-2.08%	61,274
Jan 7, 2026	18.09	18.35	17.79	17.79	17.79	-3.84%	47,522
Jan 6, 2026	19.61	19.64	18.10	18.50	18.50	-3.14%	16,095