XRPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.27	9.34	9.20	9.42	-	0.43%	9,509
Jun 11, 2026	9.07	9.40	9.07	9.38	9.38	4.24%	1,377
Jun 10, 2026	9.29	9.29	9.00	9.00	9.00	-3.86%	10,435
Jun 9, 2026	9.47	9.47	9.22	9.36	9.36	-3.31%	7,634
Jun 8, 2026	9.51	9.68	9.47	9.68	9.68	7.32%	19,793
Jun 5, 2026	9.27	9.30	8.78	9.02	9.02	-6.14%	62,079
Jun 4, 2026	9.58	9.67	9.51	9.61	9.61	-2.14%	55,111
Jun 3, 2026	10.04	10.08	9.82	9.82	9.82	-2.04%	25,226
Jun 2, 2026	10.33	10.36	9.95	10.03	10.02	-5.52%	28,008
Jun 1, 2026	10.62	10.64	10.47	10.61	10.61	-1.71%	48,846
May 29, 2026	10.63	10.86	10.60	10.80	10.80	0.61%	66,753
May 28, 2026	10.52	10.90	10.50	10.73	10.73	-1.18%	23,449
May 27, 2026	10.81	10.95	10.75	10.86	10.86	0.07%	50,856
May 26, 2026	11.02	11.11	10.84	10.85	10.85	-0.91%	59,254
May 22, 2026	11.15	11.15	10.91	10.95	10.95	-2.82%	56,570
May 21, 2026	11.15	11.30	11.09	11.27	11.27	0.33%	9,615
May 20, 2026	11.16	11.27	11.09	11.23	11.23	1.45%	7,909
May 19, 2026	11.22	11.27	11.07	11.07	11.07	-2.21%	5,426
May 18, 2026	11.35	11.35	11.22	11.32	11.32	-3.33%	24,037
May 15, 2026	11.98	11.98	11.71	11.71	11.71	-5.64%	22,968
May 14, 2026	11.86	12.68	11.82	12.41	12.41	6.71%	42,929
May 13, 2026	11.72	11.72	11.54	11.63	11.63	-1.36%	8,356
May 12, 2026	11.86	11.86	11.66	11.79	11.79	-2.80%	22,281
May 11, 2026	11.94	12.18	11.92	12.13	12.13	4.75%	14,589
May 8, 2026	11.30	11.65	11.30	11.58	11.58	2.06%	9,292
May 7, 2026	11.45	11.45	11.34	11.35	11.35	-3.02%	14,019
May 6, 2026	11.71	11.72	11.62	11.70	11.70	1.39%	15,620
May 5, 2026	11.62	11.64	11.50	11.54	11.54	0.96%	9,849
May 4, 2026	11.41	11.53	11.40	11.43	11.43	0.09%	100,757
May 1, 2026	11.40	11.45	11.36	11.42	11.42	1.69%	36,379
Apr 30, 2026	11.20	11.26	11.15	11.23	11.23	1.63%	13,603
Apr 29, 2026	11.25	11.25	11.00	11.05	11.05	-2.21%	10,969
Apr 28, 2026	11.34	11.34	11.20	11.30	11.30	-0.70%	6,159
Apr 27, 2026	11.50	11.54	11.34	11.38	11.38	-3.64%	12,276
Apr 24, 2026	11.78	11.85	11.73	11.81	11.81	1.03%	9,867
Apr 23, 2026	11.61	11.78	11.58	11.69	11.69	-1.02%	9,452
Apr 22, 2026	11.89	11.97	11.79	11.81	11.81	1.72%	20,738
Apr 21, 2026	11.72	11.79	11.60	11.61	11.61	-0.68%	10,174
Apr 20, 2026	11.69	11.75	11.57	11.69	11.69	-4.18%	36,386
Apr 17, 2026	12.08	12.41	12.08	12.20	12.20	1.50%	34,571
Apr 16, 2026	11.71	12.02	11.48	12.02	12.02	4.70%	20,267
Apr 15, 2026	11.19	11.52	11.17	11.48	11.48	2.78%	11,839
Apr 14, 2026	11.26	11.37	11.09	11.17	11.17	0.81%	23,547
Apr 13, 2026	10.93	11.10	10.89	11.08	11.08	-0.81%	22,306
Apr 10, 2026	10.99	11.17	10.98	11.17	11.17	0.72%	12,849
Apr 9, 2026	10.95	11.13	10.84	11.09	11.09	-	13,943
Apr 8, 2026	11.36	11.36	11.00	11.09	11.09	3.16%	15,389
Apr 7, 2026	10.69	10.75	10.61	10.75	10.75	-2.27%	12,923
Apr 6, 2026	11.06	11.10	10.95	11.00	11.00	2.80%	29,247
Apr 2, 2026	10.59	10.75	10.51	10.70	10.70	-3.52%	22,380