RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	75.17	75.17	74.32	74.80	74.80	-0.55%	37,313
Jun 26, 2025	74.14	75.36	74.14	75.21	75.21	1.68%	48,486
Jun 25, 2025	74.52	74.63	73.94	73.97	73.97	-0.86%	82,899
Jun 24, 2025	74.06	75.12	73.95	74.61	74.61	-0.60%	74,672
Jun 23, 2025	78.32	78.32	74.79	75.06	75.06	-3.71%	64,380
Jun 20, 2025	77.76	78.16	77.47	77.95	77.42	0.81%	52,113
Jun 18, 2025	78.31	78.61	77.26	77.32	76.79	-0.86%	50,910
Jun 17, 2025	78.05	78.64	77.88	77.99	77.46	0.79%	72,396
Jun 16, 2025	77.63	78.33	76.95	77.38	76.85	-0.67%	55,759
Jun 13, 2025	77.95	78.04	76.74	77.90	77.37	2.11%	85,592
Jun 12, 2025	75.59	76.37	75.15	76.29	75.77	0.34%	90,653
Jun 11, 2025	75.65	76.32	75.05	76.03	75.51	1.33%	98,077
Jun 10, 2025	74.48	75.57	74.48	75.03	74.52	1.63%	54,142
Jun 9, 2025	73.99	74.59	73.52	73.83	73.33	0.09%	54,180
Jun 6, 2025	73.12	73.94	73.12	73.76	73.26	1.86%	32,527
Jun 5, 2025	72.83	72.92	72.16	72.41	71.92	-0.04%	60,279
Jun 4, 2025	73.95	74.29	72.24	72.44	71.95	-2.00%	98,632
Jun 3, 2025	72.88	74.35	72.64	73.92	73.42	1.59%	63,453
Jun 2, 2025	73.13	73.13	71.85	72.76	72.27	1.52%	76,491
May 30, 2025	72.00	72.24	71.27	71.67	71.18	-1.28%	58,610
May 29, 2025	72.31	72.60	71.77	72.60	72.11	0.58%	35,184
May 28, 2025	73.54	73.54	71.98	72.18	71.69	-1.18%	60,309
May 27, 2025	73.00	73.19	72.28	73.04	72.54	0.94%	66,141
May 23, 2025	71.25	72.53	71.25	72.36	71.87	0.29%	56,733
May 22, 2025	71.99	72.60	71.21	72.15	71.66	-0.43%	61,919
May 21, 2025	73.66	73.66	72.46	72.46	71.97	-2.03%	134,934
May 20, 2025	74.60	74.62	73.95	73.96	73.46	-0.82%	58,765
May 19, 2025	74.89	74.89	74.02	74.57	74.07	-1.24%	34,467
May 16, 2025	75.81	75.81	74.75	75.51	75.00	-0.07%	44,950
May 15, 2025	74.75	75.61	74.35	75.56	75.05	-0.08%	37,009
May 14, 2025	75.53	75.99	75.30	75.62	75.11	-0.37%	36,783
May 13, 2025	75.01	76.47	74.76	75.90	75.38	2.02%	54,863
May 12, 2025	75.33	75.74	73.96	74.40	73.89	2.99%	44,569
May 9, 2025	72.12	72.30	71.53	72.24	71.75	1.11%	128,912
May 8, 2025	70.85	72.23	70.69	71.45	70.96	1.80%	155,759
May 7, 2025	70.51	70.52	69.56	70.19	69.71	-0.03%	93,380
May 6, 2025	70.76	71.22	69.92	70.21	69.73	-0.59%	84,839
May 5, 2025	70.83	71.17	70.18	70.63	70.15	-1.73%	85,685
May 2, 2025	71.44	71.87	70.38	71.87	71.38	1.94%	132,764
May 1, 2025	69.50	71.46	69.50	70.50	70.02	0.73%	114,673
Apr 30, 2025	70.71	70.71	69.16	69.99	69.51	-2.67%	67,063
Apr 29, 2025	71.73	72.22	71.12	71.91	71.42	-0.47%	59,438
Apr 28, 2025	71.66	72.41	71.57	72.25	71.76	0.77%	37,459
Apr 25, 2025	71.13	71.72	70.87	71.70	71.21	-0.10%	67,991
Apr 24, 2025	71.11	72.00	70.76	71.77	71.28	1.64%	110,027
Apr 23, 2025	71.80	72.23	70.31	70.61	70.13	-0.04%	99,396
Apr 22, 2025	69.82	71.18	69.39	70.64	70.16	2.51%	81,533
Apr 21, 2025	69.95	70.01	68.21	68.91	68.44	-3.11%	71,620
Apr 17, 2025	70.09	72.05	70.09	71.12	70.64	2.30%	104,262
Apr 16, 2025	69.13	70.61	69.10	69.52	69.05	0.99%	55,560