RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	55.75	55.75	55.24	55.31	55.31	-0.47%	26,506
Aug 14, 2025	55.74	55.75	55.43	55.57	55.57	-1.14%	16,932
Aug 13, 2025	55.65	56.21	55.39	56.21	56.21	1.35%	51,396
Aug 12, 2025	54.81	55.46	54.80	55.46	55.46	1.48%	18,886
Aug 11, 2025	54.88	54.88	54.49	54.65	54.65	-0.31%	24,120
Aug 8, 2025	55.00	55.12	54.77	54.82	54.82	-0.05%	28,061
Aug 7, 2025	55.23	55.27	54.63	54.85	54.85	-0.11%	20,530
Aug 6, 2025	54.95	54.99	54.53	54.91	54.91	-0.04%	21,912
Aug 5, 2025	54.75	55.03	54.58	54.93	54.93	0.38%	46,500
Aug 4, 2025	54.48	54.74	54.38	54.72	54.72	0.81%	44,202
Aug 1, 2025	54.50	54.64	53.74	54.28	54.28	-1.70%	58,289
Jul 31, 2025	54.77	55.53	54.77	55.22	55.22	0.51%	89,332
Jul 30, 2025	55.42	55.42	54.65	54.94	54.94	-0.88%	38,111
Jul 29, 2025	55.99	55.99	55.24	55.43	55.43	-1.04%	46,181
Jul 28, 2025	56.38	56.38	55.95	56.01	56.01	-0.57%	99,075
Jul 25, 2025	56.11	56.33	55.86	56.33	56.33	0.77%	82,764
Jul 24, 2025	55.84	56.21	55.77	55.90	55.90	-0.11%	334,064
Jul 23, 2025	55.60	55.96	55.60	55.96	55.96	1.35%	48,934
Jul 22, 2025	54.72	55.27	54.67	55.22	55.22	0.81%	22,963
Jul 21, 2025	55.33	55.33	54.71	54.77	54.77	-0.69%	81,558
Jul 18, 2025	55.30	55.30	54.89	55.15	55.15	-0.31%	77,015
Jul 17, 2025	54.69	55.34	54.69	55.32	55.32	1.47%	54,213
Jul 16, 2025	54.44	54.59	53.81	54.52	54.52	0.26%	32,086
Jul 15, 2025	55.12	55.12	54.37	54.38	54.38	-1.18%	30,268
Jul 14, 2025	54.87	55.07	54.67	55.03	55.03	0.31%	29,175
Jul 11, 2025	54.96	55.01	54.74	54.86	54.86	-0.80%	110,486
Jul 10, 2025	54.89	55.54	54.89	55.30	55.30	0.99%	109,635
Jul 9, 2025	54.66	54.78	54.24	54.76	54.76	0.62%	54,971
Jul 8, 2025	54.26	54.62	54.25	54.42	54.42	0.24%	92,639
Jul 7, 2025	54.62	54.77	53.97	54.29	54.29	-0.75%	63,827
Jul 3, 2025	54.45	54.72	54.45	54.70	54.70	0.70%	118,370
Jul 2, 2025	54.14	54.32	53.94	54.32	54.32	0.22%	52,177
Jul 1, 2025	53.44	54.38	53.40	54.20	54.20	1.25%	83,687
Jun 30, 2025	53.38	53.56	53.20	53.53	53.53	0.43%	95,033
Jun 27, 2025	53.09	53.59	52.93	53.30	53.30	0.81%	23,811
Jun 26, 2025	52.60	52.96	52.48	52.87	52.87	0.90%	43,327
Jun 25, 2025	52.93	52.93	52.29	52.40	52.40	-0.95%	115,466
Jun 24, 2025	52.79	52.98	52.50	52.90	52.90	0.90%	50,133
Jun 23, 2025	51.75	52.49	51.48	52.43	52.43	1.26%	30,387
Jun 20, 2025	52.17	52.22	51.72	51.78	51.66	-0.06%	17,059
Jun 18, 2025	51.97	52.26	51.78	51.81	51.69	-0.15%	54,021
Jun 17, 2025	52.25	52.39	51.88	51.89	51.77	-1.12%	20,442
Jun 16, 2025	52.41	52.68	52.27	52.48	52.36	0.77%	15,405
Jun 13, 2025	52.27	52.55	51.99	52.08	51.96	-1.16%	33,068
Jun 12, 2025	52.27	52.70	52.27	52.69	52.57	-0.02%	134,086
Jun 11, 2025	52.97	52.97	52.58	52.70	52.58	-0.51%	38,897
Jun 10, 2025	52.90	52.97	52.67	52.97	52.85	0.13%	32,039
Jun 9, 2025	53.07	53.20	52.78	52.90	52.78	-0.13%	17,437
Jun 6, 2025	52.98	53.07	52.75	52.97	52.85	0.88%	28,807
Jun 5, 2025	52.72	52.72	52.32	52.51	52.39	-0.13%	44,999