RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.53	40.71	40.12	40.36	40.36	-0.27%	141,282
Jun 26, 2025	40.30	40.48	40.21	40.47	40.47	0.97%	241,855
Jun 25, 2025	40.08	40.17	39.95	40.08	40.08	0.23%	236,619
Jun 24, 2025	39.53	39.99	39.51	39.99	39.99	2.20%	361,472
Jun 23, 2025	38.76	39.17	38.47	39.13	39.13	0.80%	742,650
Jun 20, 2025	39.20	39.30	38.65	38.82	38.77	-0.44%	279,075
Jun 18, 2025	39.08	39.31	38.86	38.99	38.94	-0.05%	271,211
Jun 17, 2025	39.09	39.51	38.95	39.01	38.96	-1.12%	840,793
Jun 16, 2025	39.01	39.48	39.01	39.45	39.40	2.10%	358,840
Jun 13, 2025	38.70	39.10	38.58	38.64	38.59	-1.68%	381,097
Jun 12, 2025	39.06	39.45	39.06	39.30	39.25	0.36%	151,475
Jun 11, 2025	39.39	39.55	38.98	39.16	39.11	-0.36%	228,762
Jun 10, 2025	39.06	39.34	39.05	39.30	39.25	0.74%	178,648
Jun 9, 2025	38.95	39.21	38.95	39.01	38.96	0.77%	150,486
Jun 6, 2025	38.66	38.91	38.64	38.71	38.66	1.12%	211,355
Jun 5, 2025	38.47	38.79	38.14	38.28	38.23	-0.29%	648,982
Jun 4, 2025	38.34	38.52	38.13	38.39	38.34	0.26%	184,049
Jun 3, 2025	37.56	38.31	37.45	38.29	38.24	2.05%	222,278
Jun 2, 2025	37.18	37.55	36.99	37.52	37.47	0.46%	154,593
May 30, 2025	37.28	37.45	36.86	37.35	37.30	-0.24%	226,890
May 29, 2025	37.89	37.89	37.25	37.44	37.39	-0.24%	179,707
May 28, 2025	37.90	38.03	37.49	37.53	37.48	-0.92%	294,757
May 27, 2025	37.69	37.96	37.49	37.88	37.83	1.99%	211,967
May 23, 2025	36.75	37.32	36.75	37.14	37.09	-0.72%	401,842
May 22, 2025	37.47	37.78	37.40	37.41	37.36	-0.51%	211,303
May 21, 2025	37.98	38.42	37.48	37.60	37.55	-1.98%	215,595
May 20, 2025	38.32	38.47	38.13	38.36	38.31	-0.31%	199,515
May 19, 2025	38.05	38.55	38.02	38.48	38.43	-0.44%	188,411
May 16, 2025	38.56	38.65	38.33	38.65	38.60	0.47%	281,674
May 15, 2025	38.17	38.61	38.11	38.47	38.42	0.16%	176,933
May 14, 2025	38.50	38.67	38.26	38.41	38.36	0.05%	230,938
May 13, 2025	37.72	38.52	37.72	38.39	38.34	2.05%	271,069
May 12, 2025	37.50	37.67	37.17	37.62	37.57	4.70%	806,265
May 9, 2025	36.14	36.17	35.78	35.93	35.88	0.03%	176,569
May 8, 2025	35.76	36.24	35.62	35.92	35.87	1.33%	322,825
May 7, 2025	34.98	35.53	34.91	35.45	35.40	1.31%	250,649
May 6, 2025	34.76	35.30	34.71	34.99	34.95	-0.88%	350,573
May 5, 2025	35.10	35.55	35.10	35.30	35.26	-0.31%	364,389
May 2, 2025	35.14	35.55	35.14	35.41	35.36	2.19%	492,847
May 1, 2025	34.89	35.18	34.61	34.65	34.61	0.43%	686,744
Apr 30, 2025	33.69	34.62	33.57	34.50	34.46	0.32%	305,366
Apr 29, 2025	34.07	34.56	34.07	34.39	34.35	0.41%	154,598
Apr 28, 2025	34.22	34.51	33.82	34.25	34.21	0.03%	340,288
Apr 25, 2025	33.77	34.32	33.75	34.24	34.20	0.94%	260,185
Apr 24, 2025	32.98	33.97	32.98	33.92	33.88	4.08%	350,112
Apr 23, 2025	32.93	33.42	32.47	32.59	32.55	2.52%	519,875
Apr 22, 2025	31.41	31.95	31.35	31.79	31.75	2.42%	716,632
Apr 21, 2025	31.32	31.41	30.63	31.04	31.00	-2.30%	569,316
Apr 17, 2025	31.93	32.02	31.54	31.77	31.73	0.09%	304,692
Apr 16, 2025	31.83	32.31	31.22	31.74	31.70	-2.43%	407,411