RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.69	50.47	49.36	49.55	49.55	0.18%	35,715
Jun 26, 2025	49.41	49.70	49.22	49.46	49.46	0.57%	34,344
Jun 25, 2025	49.53	49.53	49.08	49.18	49.18	-0.20%	16,083
Jun 24, 2025	49.23	49.54	49.07	49.28	49.28	0.43%	62,280
Jun 23, 2025	48.86	49.92	48.51	49.07	49.07	-0.45%	27,598
Jun 20, 2025	48.98	49.31	48.90	49.29	48.91	0.63%	17,688
Jun 18, 2025	48.93	49.34	48.91	48.98	48.60	-0.20%	32,306
Jun 17, 2025	49.31	49.50	48.87	49.08	48.70	-0.57%	22,377
Jun 16, 2025	49.31	49.53	49.21	49.36	48.98	0.84%	21,253
Jun 13, 2025	49.23	49.34	48.81	48.95	48.57	-0.97%	23,242
Jun 12, 2025	49.16	49.70	49.04	49.43	49.05	0.04%	43,080
Jun 11, 2025	49.41	49.89	49.23	49.41	49.03	-0.22%	36,648
Jun 10, 2025	49.42	49.56	49.25	49.52	49.14	0.61%	39,761
Jun 9, 2025	49.78	49.78	49.08	49.22	48.84	0.02%	37,267
Jun 6, 2025	49.23	49.30	49.07	49.21	48.83	0.63%	31,246
Jun 5, 2025	49.20	49.20	48.60	48.90	48.52	-0.35%	27,328
Jun 4, 2025	49.18	49.37	48.95	49.07	48.69	0.08%	12,386
Jun 3, 2025	48.74	49.12	48.65	49.03	48.65	0.66%	80,566
Jun 2, 2025	48.68	48.71	48.25	48.71	48.33	0.04%	155,231
May 30, 2025	48.65	48.71	48.38	48.69	48.31	-0.08%	36,581
May 29, 2025	48.69	48.75	48.36	48.73	48.35	0.31%	20,864
May 28, 2025	48.95	48.95	48.46	48.58	48.21	-0.53%	16,588
May 27, 2025	48.72	48.93	48.55	48.84	48.46	1.39%	33,354
May 23, 2025	47.96	48.35	47.84	48.17	47.80	-0.31%	49,247
May 22, 2025	48.38	48.56	48.01	48.32	47.95	-0.12%	55,966
May 21, 2025	49.02	49.02	48.31	48.38	48.01	-1.49%	38,860
May 20, 2025	49.23	49.44	48.93	49.11	48.73	-0.12%	23,121
May 19, 2025	49.02	49.40	48.92	49.17	48.79	-0.90%	28,756
May 16, 2025	49.43	49.72	49.28	49.62	48.86	0.47%	29,229
May 15, 2025	49.05	49.46	48.86	49.39	48.63	0.69%	17,920
May 14, 2025	49.28	49.43	48.88	49.05	48.29	-0.33%	43,992
May 13, 2025	49.25	49.45	49.07	49.21	48.45	-0.02%	110,018
May 12, 2025	50.00	50.00	48.81	49.22	48.46	1.55%	24,208
May 9, 2025	48.44	48.47	48.14	48.47	47.72	0.31%	80,425
May 8, 2025	48.27	48.47	48.04	48.32	47.58	0.86%	18,009
May 7, 2025	47.98	48.05	47.69	47.91	47.17	0.31%	23,530
May 6, 2025	47.87	47.95	47.56	47.76	47.02	-0.56%	62,238
May 5, 2025	47.98	48.42	47.83	48.03	47.29	-0.02%	15,813
May 2, 2025	47.94	48.06	47.83	48.04	47.30	1.20%	19,471
May 1, 2025	47.74	48.07	47.43	47.47	46.74	-0.31%	103,572
Apr 30, 2025	47.23	47.62	46.74	47.62	46.89	0.36%	13,248
Apr 29, 2025	47.29	47.52	47.13	47.45	46.72	0.38%	38,776
Apr 28, 2025	47.37	47.80	46.93	47.27	46.54	0.41%	16,354
Apr 25, 2025	47.18	47.21	46.85	47.08	46.35	-0.38%	31,455
Apr 24, 2025	46.73	47.26	46.70	47.26	46.53	1.35%	14,623
Apr 23, 2025	47.03	47.74	46.37	46.63	45.91	0.78%	75,579
Apr 22, 2025	45.71	46.27	45.41	46.27	45.56	2.21%	28,165
Apr 21, 2025	45.90	45.90	44.81	45.27	44.57	-2.69%	17,080
Apr 17, 2025	46.31	46.71	46.16	46.52	45.44	0.98%	31,148
Apr 16, 2025	46.55	47.06	45.87	46.07	45.00	-1.16%	30,753