RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.61	56.72	56.39	56.55	56.55	-0.09%	156,056
Dec 4, 2025	56.41	56.82	56.41	56.60	56.60	0.29%	22,931
Dec 3, 2025	55.96	56.44	55.87	56.43	56.43	1.11%	25,093
Dec 2, 2025	55.70	55.94	55.38	55.81	55.81	0.58%	28,088
Dec 1, 2025	55.53	56.05	55.47	55.49	55.49	-0.90%	63,454
Nov 28, 2025	55.90	56.13	55.90	56.00	56.00	0.33%	8,827
Nov 26, 2025	55.58	56.04	55.58	55.81	55.81	0.49%	28,178
Nov 25, 2025	54.77	55.66	54.73	55.54	55.54	1.76%	85,964
Nov 24, 2025	54.63	54.86	54.29	54.58	54.58	0.02%	62,082
Nov 21, 2025	53.78	54.83	53.48	54.57	54.57	2.06%	154,243
Nov 20, 2025	54.83	54.92	53.47	53.47	53.47	-1.20%	98,192
Nov 19, 2025	54.15	54.37	54.04	54.12	54.12	-	140,088
Nov 18, 2025	53.96	54.40	53.91	54.12	54.12	-0.13%	245,294
Nov 17, 2025	54.79	54.91	54.11	54.19	54.19	-1.24%	197,532
Nov 14, 2025	54.74	55.22	54.74	54.87	54.87	-0.42%	24,541
Nov 13, 2025	55.74	55.74	55.06	55.10	55.10	-1.44%	92,428
Nov 12, 2025	55.81	56.30	55.81	55.91	55.91	0.22%	201,479
Nov 11, 2025	55.83	55.98	55.52	55.79	55.79	0.13%	43,524
Nov 10, 2025	55.80	55.86	55.17	55.71	55.71	0.34%	137,810
Nov 7, 2025	54.94	55.62	54.92	55.52	55.52	0.66%	55,904
Nov 6, 2025	55.68	55.68	55.12	55.16	55.16	-0.78%	503,555
Nov 5, 2025	55.19	55.90	55.06	55.59	55.59	0.52%	49,004
Nov 4, 2025	55.31	55.43	55.13	55.30	55.30	-0.50%	59,488
Nov 3, 2025	55.86	55.86	55.20	55.58	55.58	-0.64%	219,346
Oct 31, 2025	55.64	56.13	55.64	55.94	55.94	0.34%	68,654
Oct 30, 2025	55.60	56.65	55.60	55.75	55.75	0.03%	38,461
Oct 29, 2025	55.91	56.32	55.57	55.74	55.74	-0.45%	190,888
Oct 28, 2025	56.38	56.49	55.98	55.99	55.99	-0.71%	384,127
Oct 27, 2025	56.46	56.54	56.18	56.39	56.39	0.37%	143,533
Oct 24, 2025	56.50	56.51	56.16	56.18	56.18	0.22%	70,133
Oct 23, 2025	55.74	56.13	55.69	56.06	56.06	0.85%	66,278
Oct 22, 2025	56.52	56.52	55.57	55.58	55.58	-1.66%	258,506
Oct 21, 2025	55.96	56.69	55.90	56.52	56.52	0.96%	155,663
Oct 20, 2025	55.66	56.09	55.63	55.98	55.98	1.27%	426,118
Oct 17, 2025	55.26	55.41	55.06	55.28	55.28	0.09%	489,711
Oct 16, 2025	55.68	55.68	54.99	55.23	55.23	-0.37%	29,629
Oct 15, 2025	55.86	56.07	55.29	55.43	55.43	-0.35%	35,516
Oct 14, 2025	54.30	55.81	54.30	55.63	55.63	1.53%	32,662
Oct 13, 2025	54.83	55.05	54.67	54.79	54.79	0.72%	139,054
Oct 10, 2025	55.85	56.00	54.40	54.40	54.40	-2.28%	142,298
Oct 9, 2025	56.50	56.50	55.61	55.67	55.67	-1.45%	19,865
Oct 8, 2025	55.90	56.54	55.90	56.49	56.49	0.80%	24,531
Oct 7, 2025	56.56	56.58	55.93	56.04	56.04	-0.62%	19,174
Oct 6, 2025	56.54	56.54	56.15	56.39	56.39	0.20%	14,724
Oct 3, 2025	56.24	56.65	56.15	56.28	56.28	0.23%	147,725
Oct 2, 2025	56.01	56.28	55.76	56.15	56.15	0.32%	140,240
Oct 1, 2025	55.74	56.06	55.74	55.97	55.97	-0.23%	134,483
Sep 30, 2025	55.61	56.12	55.61	56.10	56.10	0.57%	14,835
Sep 29, 2025	56.00	56.00	55.62	55.78	55.78	0.44%	22,043
Sep 26, 2025	55.29	55.70	55.29	55.54	55.54	0.89%	23,870