XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	17.45	20.63	17.11	18.49	-	23.76%	1,063,831
Jul 10, 2025	14.27	15.03	13.95	14.94	14.94	6.87%	519,406
Jul 9, 2025	13.59	14.07	13.25	13.98	13.98	8.46%	357,984
Jul 8, 2025	12.58	12.89	12.42	12.89	12.89	1.66%	218,756
Jul 7, 2025	12.56	13.25	12.43	12.68	12.68	3.43%	278,097
Jul 3, 2025	12.54	12.74	12.01	12.26	12.26	-0.24%	146,655
Jul 2, 2025	11.32	12.52	11.32	12.29	12.29	10.22%	222,295
Jul 1, 2025	11.60	11.76	11.15	11.15	11.15	-15.02%	176,472
Jun 30, 2025	11.73	13.12	11.53	13.12	13.12	22.39%	142,646
Jun 27, 2025	10.64	11.00	10.48	10.72	10.72	-2.99%	84,784
Jun 26, 2025	11.33	11.40	10.76	11.05	11.05	-7.53%	121,298
Jun 25, 2025	12.00	12.25	11.66	11.95	11.95	-0.99%	76,944
Jun 24, 2025	11.75	12.07	11.61	12.07	12.07	14.84%	116,199
Jun 23, 2025	9.93	10.57	9.57	10.51	10.51	-7.24%	182,150
Jun 20, 2025	11.86	11.88	10.90	11.33	11.33	-1.39%	99,099
Jun 18, 2025	11.29	11.76	11.27	11.49	11.49	-4.65%	129,958
Jun 17, 2025	12.43	12.56	11.54	12.05	12.05	-13.37%	167,209
Jun 16, 2025	13.01	13.91	12.92	13.91	13.91	20.12%	78,785
Jun 13, 2025	11.84	12.01	11.53	11.58	11.58	-6.99%	85,338
Jun 12, 2025	12.89	13.12	12.45	12.45	12.45	-8.05%	94,623
Jun 11, 2025	14.00	14.08	13.48	13.54	13.54	-0.31%	43,894
Jun 10, 2025	13.75	13.77	13.23	13.58	13.58	-0.64%	44,427
Jun 9, 2025	13.21	13.77	13.00	13.67	13.67	11.52%	96,687
Jun 6, 2025	12.14	12.37	12.14	12.26	12.26	4.29%	30,619
Jun 5, 2025	12.88	12.88	11.70	11.75	11.75	-7.36%	50,792
Jun 4, 2025	13.03	13.30	12.68	12.69	12.69	-6.12%	32,129
Jun 3, 2025	12.81	13.61	12.72	13.52	13.52	10.53%	52,358
Jun 2, 2025	11.99	12.32	11.95	12.23	12.23	-2.27%	39,342
May 30, 2025	12.61	12.68	11.96	12.51	12.51	-6.87%	42,080
May 29, 2025	13.76	13.78	13.36	13.44	13.44	2.57%	31,792
May 28, 2025	14.00	14.00	13.04	13.10	13.10	-8.63%	44,484
May 27, 2025	14.41	14.51	14.00	14.34	14.34	-0.51%	53,360
May 23, 2025	14.65	14.95	14.39	14.41	14.41	-6.48%	85,800