RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.60	53.24	52.60	53.14	53.14	1.49%	41,833
Jun 26, 2025	51.97	52.37	51.91	52.36	52.36	0.65%	15,639
Jun 25, 2025	52.50	52.50	51.88	52.02	52.02	-1.01%	28,960
Jun 24, 2025	52.54	52.67	52.25	52.55	52.55	1.06%	31,343
Jun 23, 2025	51.25	52.00	50.86	52.00	52.00	0.85%	391,602
Jun 20, 2025	51.69	51.69	51.35	51.56	51.36	0.68%	22,146
Jun 18, 2025	51.18	51.53	51.13	51.21	51.01	0.14%	24,557
Jun 17, 2025	51.88	51.88	51.01	51.14	50.94	-1.73%	100,616
Jun 16, 2025	51.67	52.06	51.67	52.04	51.83	1.86%	37,016
Jun 13, 2025	51.47	51.83	50.92	51.09	50.89	-2.24%	24,250
Jun 12, 2025	52.14	52.33	52.03	52.26	52.05	-0.25%	24,183
Jun 11, 2025	53.12	53.13	52.32	52.39	52.18	-0.85%	32,806
Jun 10, 2025	52.51	52.85	52.42	52.84	52.63	0.99%	19,933
Jun 9, 2025	52.25	52.50	52.07	52.32	52.11	0.27%	30,405
Jun 6, 2025	52.09	52.24	52.01	52.18	51.97	0.29%	17,773
Jun 5, 2025	52.20	52.49	51.79	52.03	51.82	-0.44%	23,017
Jun 4, 2025	52.27	52.48	52.10	52.26	52.05	-	7,729
Jun 3, 2025	51.54	52.38	51.54	52.26	52.05	1.14%	18,142
Jun 2, 2025	51.05	51.67	51.05	51.67	51.47	-0.06%	12,757
May 30, 2025	51.49	51.81	51.43	51.70	51.50	0.27%	23,473
May 29, 2025	51.93	51.93	51.32	51.56	51.36	-0.10%	39,233
May 28, 2025	52.26	52.26	51.61	51.61	51.41	-1.30%	30,757
May 27, 2025	51.61	52.31	51.52	52.29	52.08	2.59%	39,239
May 23, 2025	50.43	51.10	50.43	50.97	50.77	-1.24%	21,503
May 22, 2025	51.41	51.80	51.19	51.61	51.41	0.17%	35,264
May 21, 2025	52.31	52.40	51.43	51.52	51.32	-2.56%	87,875
May 20, 2025	53.15	53.37	52.68	52.88	52.67	-0.80%	20,255
May 19, 2025	52.79	53.39	52.68	53.30	53.09	-0.24%	62,098
May 16, 2025	52.93	53.45	52.86	53.43	53.22	0.87%	14,786
May 15, 2025	52.57	53.00	52.44	52.97	52.76	0.46%	34,391
May 14, 2025	52.80	53.10	52.73	52.73	52.52	-0.25%	59,444
May 13, 2025	52.75	53.05	52.75	52.86	52.65	0.67%	27,992
May 12, 2025	52.24	52.72	51.99	52.51	52.30	4.56%	83,264
May 9, 2025	50.34	50.34	49.98	50.22	50.02	-0.38%	23,771
May 8, 2025	50.18	50.78	50.07	50.41	50.21	1.33%	34,568
May 7, 2025	49.58	49.85	49.58	49.75	49.55	0.71%	50,507
May 6, 2025	49.27	49.76	49.27	49.40	49.20	-0.86%	49,320
May 5, 2025	49.78	50.24	49.78	49.83	49.63	-0.38%	28,292
May 2, 2025	49.61	50.05	49.59	50.02	49.82	2.10%	29,674
May 1, 2025	49.04	49.41	48.95	48.99	48.80	0.18%	40,206
Apr 30, 2025	48.19	48.99	47.77	48.90	48.71	-0.53%	18,961
Apr 29, 2025	48.75	49.23	48.67	49.16	48.97	0.49%	30,434
Apr 28, 2025	48.82	49.23	48.45	48.92	48.73	0.33%	42,310
Apr 25, 2025	48.62	48.79	48.49	48.76	48.57	0.35%	14,519
Apr 24, 2025	47.96	48.66	47.73	48.59	48.40	1.55%	22,019
Apr 23, 2025	48.68	49.37	47.78	47.85	47.66	1.18%	49,926
Apr 22, 2025	46.42	47.48	46.42	47.29	47.10	2.98%	47,875
Apr 21, 2025	46.23	46.30	45.33	45.92	45.74	-1.67%	87,206
Apr 17, 2025	46.25	46.91	46.23	46.70	46.52	1.30%	41,014
Apr 16, 2025	46.85	46.91	45.75	46.10	45.92	-1.71%	59,481