XRPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	17.47	19.18	17.42	19.10	19.10	16.75%	25,518
Jan 2, 2026	15.47	16.44	15.47	16.36	16.36	9.21%	55,730
Dec 31, 2025	15.55	15.55	14.86	14.98	14.98	-2.35%	9,679
Dec 30, 2025	15.29	15.47	15.29	15.34	15.34	1.32%	4,735
Dec 29, 2025	15.30	15.37	15.02	15.14	15.14	-0.33%	49,398
Dec 26, 2025	15.42	15.47	15.06	15.19	15.19	-	36,515
Dec 24, 2025	15.37	15.37	15.19	15.19	15.19	-1.68%	6,633
Dec 23, 2025	15.46	15.55	15.36	15.45	15.45	-0.83%	5,817
Dec 22, 2025	15.91	15.96	15.57	15.58	15.58	-1.14%	6,262
Dec 19, 2025	15.37	15.77	15.33	15.76	15.76	6.56%	97,866
Dec 18, 2025	15.68	15.79	14.79	14.79	14.79	-4.09%	10,333
Dec 17, 2025	15.87	16.26	15.20	15.42	15.42	-2.59%	15,458
Dec 16, 2025	15.76	15.97	15.72	15.83	15.83	2.26%	11,425
Dec 15, 2025	16.22	16.30	15.48	15.48	15.48	-6.07%	12,215
Dec 12, 2025	16.75	16.75	16.23	16.48	16.48	-1.05%	8,807