XRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	87.89	89.80	87.70	89.73	89.73	2.83%	5,345,370
Feb 5, 2026	88.85	89.37	87.01	87.26	87.26	-2.37%	4,807,164
Feb 4, 2026	88.63	89.83	88.10	89.38	89.38	1.44%	6,657,591
Feb 3, 2026	87.78	89.40	87.48	88.11	88.11	0.18%	7,801,240
Feb 2, 2026	86.33	87.98	85.85	87.95	87.95	1.88%	5,226,292
Jan 30, 2026	86.05	86.93	85.68	86.33	86.33	-0.02%	5,257,060
Jan 29, 2026	87.24	87.61	85.92	86.35	86.35	-1.14%	4,527,296
Jan 28, 2026	88.49	88.78	86.89	87.35	87.35	-1.21%	4,634,396
Jan 27, 2026	88.91	89.03	87.68	88.42	88.42	-0.42%	2,903,787
Jan 26, 2026	88.89	89.39	88.39	88.79	88.79	-0.08%	2,238,822
Jan 23, 2026	89.49	90.00	88.48	88.86	88.86	-0.91%	3,781,384
Jan 22, 2026	90.94	91.65	89.49	89.68	89.68	-0.79%	4,253,070
Jan 21, 2026	89.35	90.97	89.27	90.39	90.39	1.77%	4,197,597
Jan 20, 2026	89.02	89.74	88.27	88.82	88.82	-1.77%	5,448,589
Jan 16, 2026	90.75	90.87	90.10	90.42	90.42	-0.51%	2,862,481
Jan 15, 2026	89.82	91.25	89.46	90.88	90.88	1.23%	4,246,532
Jan 14, 2026	90.25	90.80	89.36	89.78	89.78	-0.67%	7,810,868
Jan 13, 2026	90.17	90.46	89.85	90.39	90.39	0.57%	3,171,763
Jan 12, 2026	88.87	90.55	87.95	89.88	89.88	-0.23%	5,988,647
Jan 9, 2026	90.00	90.87	88.23	90.09	90.09	0.28%	10,930,655
Jan 8, 2026	87.98	90.71	87.77	89.84	89.84	1.80%	7,701,517
Jan 7, 2026	88.99	89.52	88.24	88.25	88.25	-0.91%	3,662,818
Jan 6, 2026	86.73	89.34	86.73	89.06	89.06	2.44%	7,135,885
Jan 5, 2026	85.89	87.62	85.61	86.94	86.94	1.21%	4,079,182
Jan 2, 2026	85.75	86.20	85.09	85.90	85.90	0.72%	4,041,354
Dec 31, 2025	85.97	86.01	85.26	85.29	85.29	-0.79%	2,335,362
Dec 30, 2025	86.47	86.49	85.92	85.97	85.97	-0.68%	1,427,662
Dec 29, 2025	86.98	87.26	86.42	86.56	86.56	-0.77%	1,850,459
Dec 26, 2025	87.27	87.52	86.85	87.23	87.23	-0.05%	2,394,851
Dec 24, 2025	86.34	87.42	86.34	87.27	87.27	1.03%	2,667,311
Dec 23, 2025	87.23	87.32	86.17	86.38	86.38	-0.88%	4,414,426
Dec 22, 2025	87.60	87.87	86.91	87.15	87.15	-0.41%	4,661,086
Dec 19, 2025	87.45	87.56	86.89	87.51	87.34	0.25%	4,946,489
Dec 18, 2025	87.77	88.53	87.17	87.29	87.12	0.06%	4,397,151
Dec 17, 2025	87.69	88.19	87.07	87.24	87.07	-0.09%	4,318,473
Dec 16, 2025	87.65	88.23	86.83	87.32	87.15	-0.44%	4,096,083
Dec 15, 2025	88.44	88.45	87.68	87.71	87.54	-0.20%	4,511,850
Dec 12, 2025	89.11	89.28	87.69	87.89	87.72	-0.98%	7,095,566
Dec 11, 2025	87.84	89.07	87.82	88.76	88.58	0.94%	5,103,225
Dec 10, 2025	86.61	88.32	86.58	87.93	87.76	1.38%	5,399,504
Dec 9, 2025	85.44	86.88	85.15	86.73	86.56	1.04%	4,952,379
Dec 8, 2025	86.54	86.72	85.58	85.84	85.67	-0.45%	5,189,492
Dec 5, 2025	85.61	87.00	85.41	86.23	86.06	1.24%	5,022,831
Dec 4, 2025	85.19	86.07	84.38	85.17	85.00	-0.35%	4,532,737
Dec 3, 2025	84.46	86.00	84.46	85.47	85.30	1.42%	4,223,855
Dec 2, 2025	84.99	84.99	83.90	84.27	84.10	-0.44%	4,281,618
Dec 1, 2025	83.65	85.38	83.52	84.64	84.47	0.34%	4,540,130
Nov 28, 2025	84.69	84.69	84.03	84.35	84.18	-0.08%	2,152,504
Nov 26, 2025	83.40	84.90	83.24	84.42	84.25	1.49%	4,206,646
Nov 25, 2025	80.35	83.72	80.35	83.18	83.02	4.55%	7,758,708