XRPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.31	11.34	11.30	11.30	11.30	-0.70%	651
Apr 27, 2026	11.50	11.50	11.38	11.38	11.38	-3.64%	2,927
Apr 24, 2026	11.76	11.81	11.75	11.81	11.81	1.03%	389
Apr 23, 2026	11.61	11.69	11.58	11.69	11.69	-1.02%	837
Apr 22, 2026	11.89	11.97	11.81	11.81	11.81	1.72%	2,604
Apr 21, 2026	11.72	11.78	11.60	11.61	11.61	-0.68%	948
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
Mar 11, 2026	11.44	11.56	11.33	11.43	11.43	0.53%	53,103
Mar 10, 2026	11.50	11.79	11.33	11.37	11.37	0.71%	43,056
Mar 9, 2026	11.18	11.32	11.14	11.29	11.29	1.71%	26,169
Mar 6, 2026	11.21	11.21	11.06	11.10	11.10	-4.31%	23,797
Mar 5, 2026	11.75	11.82	11.48	11.60	11.60	-3.25%	44,413
Mar 4, 2026	11.55	12.04	11.55	11.99	11.99	7.92%	61,427
Mar 3, 2026	11.13	11.29	11.00	11.11	11.11	-3.05%	24,706
Mar 2, 2026	11.04	11.64	11.01	11.46	11.46	3.34%	31,838
Feb 27, 2026	11.22	11.43	11.03	11.09	11.09	-3.06%	25,011
Feb 26, 2026	11.81	11.83	11.00	11.44	11.44	-4.90%	145,372
Feb 25, 2026	11.62	12.13	11.54	12.03	12.03	7.89%	185,887
Feb 24, 2026	10.87	11.20	10.87	11.15	11.15	0.36%	101,788
Feb 23, 2026	11.34	11.42	11.09	11.11	11.11	-4.64%	72,257
Feb 20, 2026	11.48	11.78	11.47	11.65	11.65	0.78%	19,011
Feb 19, 2026	11.49	11.59	11.35	11.56	11.56	-0.77%	38,490
Feb 18, 2026	12.00	12.19	11.64	11.65	11.65	-4.43%	14,680
Feb 17, 2026	11.91	12.23	11.72	12.19	12.19	5.09%	96,071