XRPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	16.50	16.69	16.34	16.66	16.66	-1.86%	108,854
Dec 10, 2025	17.01	17.27	16.80	16.97	16.97	-2.42%	14,304
Dec 9, 2025	16.89	17.93	16.88	17.39	17.39	1.05%	301,798
Dec 8, 2025	17.24	17.35	16.99	17.21	17.21	3.36%	144,796
Dec 5, 2025	17.02	17.29	16.58	16.65	16.65	-3.92%	31,028
Dec 4, 2025	17.64	17.77	17.16	17.33	17.33	-4.47%	14,441
Dec 3, 2025	17.87	18.15	17.75	18.14	18.14	1.62%	199,631
Dec 2, 2025	17.03	18.00	16.95	17.85	17.85	7.21%	44,114
Dec 1, 2025	16.78	16.91	16.39	16.65	16.65	-6.72%	554,924
Nov 28, 2025	18.34	18.62	17.83	17.85	17.85	-2.67%	18,269
Nov 26, 2025	17.88	18.54	17.69	18.34	18.34	1.49%	277,244
Nov 25, 2025	18.20	18.23	17.70	18.07	18.07	-2.59%	645,524
Nov 24, 2025	17.07	18.81	16.88	18.55	18.55	16.08%	650,951
Nov 21, 2025	15.82	16.43	15.52	15.98	15.98	-3.21%	375,347