XRPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	11.09	11.20	11.02	11.09	11.09	0.54%	16,086
Mar 31, 2026	10.87	11.03	10.83	11.03	11.03	1.94%	17,526
Mar 30, 2026	11.07	11.13	10.80	10.82	10.82	-0.18%	15,025
Mar 27, 2026	10.98	10.99	10.82	10.84	10.84	-1.36%	14,538
Mar 26, 2026	11.28	11.32	10.99	10.99	10.99	-5.09%	25,644
Mar 25, 2026	11.70	11.71	11.53	11.58	11.58	1.94%	12,407
Mar 24, 2026	11.58	11.64	11.34	11.36	11.36	-3.57%	47,927
Mar 23, 2026	11.69	11.90	11.65	11.78	11.78	0.26%	24,064
Mar 20, 2026	11.87	11.87	11.68	11.75	11.75	-1.01%	17,527
Mar 19, 2026	11.83	11.91	11.65	11.87	11.87	-	22,378
Mar 18, 2026	12.02	12.03	11.80	11.87	11.87	-5.68%	18,036
Mar 17, 2026	12.41	12.63	12.29	12.59	12.59	0.12%	24,254
Mar 16, 2026	12.09	12.66	12.09	12.57	12.57	9.21%	70,941
Mar 13, 2026	11.78	11.90	11.44	11.51	11.51	1.86%	59,394
Mar 12, 2026	11.38	11.41	11.24	11.30	11.30	-1.14%	61,731