RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.88	35.32	34.56	34.81	34.81	0.08%	25,326
Jun 26, 2025	34.79	34.79	34.47	34.78	34.78	0.55%	8,766
Jun 25, 2025	35.17	35.17	34.59	34.59	34.59	-2.52%	28,918
Jun 24, 2025	35.25	35.67	35.25	35.48	35.48	0.25%	6,151
Jun 23, 2025	34.96	35.40	34.86	35.40	35.40	0.65%	11,168
Jun 20, 2025	35.35	35.49	35.09	35.17	34.96	0.01%	10,092
Jun 18, 2025	35.02	35.38	35.02	35.16	34.96	0.38%	5,737
Jun 17, 2025	35.18	35.30	34.89	35.03	34.83	-0.65%	2,843
Jun 16, 2025	35.36	35.64	35.13	35.26	35.05	0.43%	3,948
Jun 13, 2025	35.33	35.42	34.97	35.11	34.90	-1.13%	4,403
Jun 12, 2025	35.38	35.59	35.36	35.51	35.30	0.30%	9,538
Jun 11, 2025	35.63	35.74	35.18	35.40	35.19	-0.39%	3,693
Jun 10, 2025	35.33	35.62	35.33	35.54	35.33	0.85%	41,839
Jun 9, 2025	35.19	35.48	34.98	35.24	35.03	0.18%	7,128
Jun 6, 2025	35.22	35.23	35.01	35.18	34.97	0.72%	3,301
Jun 5, 2025	35.02	35.10	34.71	34.93	34.72	-0.34%	5,078
Jun 4, 2025	35.01	35.15	35.01	35.04	34.84	0.29%	2,602
Jun 3, 2025	34.98	35.11	34.75	34.94	34.74	-0.23%	7,016
Jun 2, 2025	34.86	35.02	34.45	35.02	34.82	-0.19%	3,129
May 30, 2025	34.93	35.09	34.80	35.09	34.88	0.33%	25,140
May 29, 2025	34.61	35.15	34.61	34.97	34.77	0.95%	18,762
May 28, 2025	34.67	34.90	34.44	34.65	34.44	-0.14%	5,652
May 27, 2025	34.20	34.77	34.20	34.70	34.49	1.90%	10,700
May 23, 2025	33.99	34.13	33.87	34.05	33.85	-0.17%	10,053
May 22, 2025	33.90	34.11	33.87	34.11	33.91	-0.51%	1,651
May 21, 2025	35.11	35.11	34.28	34.28	34.08	-2.84%	4,822
May 20, 2025	35.38	35.38	35.15	35.28	35.08	-0.65%	3,486
May 19, 2025	35.24	35.58	35.24	35.51	35.30	0.03%	38,248
May 16, 2025	35.03	35.50	35.03	35.50	35.29	1.36%	6,447
May 15, 2025	34.81	35.11	34.72	35.02	34.82	1.63%	5,702
May 14, 2025	34.74	34.74	34.37	34.46	34.26	-1.07%	3,223
May 13, 2025	35.25	35.25	34.66	34.83	34.63	-1.17%	5,994
May 12, 2025	35.50	35.50	35.02	35.25	35.04	0.68%	6,059
May 9, 2025	34.89	35.01	34.89	35.01	34.80	0.51%	2,771
May 8, 2025	35.14	35.14	34.83	34.83	34.63	-0.49%	12,706
May 7, 2025	35.08	35.28	34.95	35.00	34.80	0.04%	6,707
May 6, 2025	35.01	35.13	34.88	34.99	34.78	-0.74%	5,500
May 5, 2025	35.26	35.44	35.18	35.25	35.04	-0.47%	7,700
May 2, 2025	35.23	35.48	35.23	35.42	35.21	1.40%	9,551
May 1, 2025	34.60	35.09	34.60	34.93	34.72	0.56%	153,985
Apr 30, 2025	34.26	34.73	34.26	34.73	34.53	0.53%	2,722
Apr 29, 2025	34.56	34.69	34.28	34.55	34.35	0.06%	12,540
Apr 28, 2025	34.36	34.53	34.09	34.53	34.33	0.74%	5,091
Apr 25, 2025	34.45	34.45	34.15	34.28	34.08	-0.31%	3,177
Apr 24, 2025	34.32	34.63	34.32	34.38	34.18	0.03%	5,326
Apr 23, 2025	34.72	34.77	34.16	34.37	34.17	0.34%	7,510
Apr 22, 2025	33.86	34.31	33.86	34.26	34.05	2.17%	10,374
Apr 21, 2025	33.97	33.97	33.18	33.53	33.33	-1.88%	6,951
Apr 17, 2025	33.73	34.41	33.73	34.17	33.97	1.52%	7,089
Apr 16, 2025	33.70	34.14	33.66	33.66	33.46	-0.33%	4,155