RSPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	70.95	71.26	70.58	70.73	70.73	0.16%	22,751
Jun 26, 2025	70.39	70.65	70.11	70.62	70.62	0.86%	30,701
Jun 25, 2025	71.03	71.03	69.95	70.02	70.02	-1.45%	21,330
Jun 24, 2025	70.99	71.20	70.88	71.05	71.05	0.41%	17,402
Jun 23, 2025	70.07	70.80	70.07	70.76	70.76	0.57%	11,855
Jun 20, 2025	70.56	70.88	70.25	70.36	69.90	0.19%	10,159
Jun 18, 2025	70.25	70.36	69.89	70.23	69.78	0.30%	13,820
Jun 17, 2025	70.63	70.63	69.73	70.02	69.57	-0.74%	16,384
Jun 16, 2025	71.32	71.63	70.35	70.54	70.08	-0.45%	18,316
Jun 13, 2025	71.29	71.37	70.76	70.86	70.40	-0.87%	25,618
Jun 12, 2025	70.75	71.48	70.75	71.48	71.02	1.17%	14,998
Jun 11, 2025	70.91	70.91	70.47	70.65	70.19	-	44,053
Jun 10, 2025	70.74	70.74	70.31	70.65	70.19	0.27%	38,027
Jun 9, 2025	70.98	71.06	70.46	70.46	70.00	-0.73%	42,615
Jun 6, 2025	71.02	71.08	70.57	70.98	70.52	0.35%	45,719
Jun 5, 2025	71.09	71.09	70.62	70.73	70.27	-0.21%	19,870
Jun 4, 2025	72.19	72.19	70.88	70.88	70.42	-1.64%	80,724
Jun 3, 2025	72.53	72.56	71.54	72.06	71.59	0.18%	127,004
Jun 2, 2025	71.43	72.01	71.21	71.93	71.46	0.28%	25,883
May 30, 2025	70.99	71.88	70.99	71.73	71.27	0.76%	35,611
May 29, 2025	70.77	71.31	70.48	71.19	70.73	0.59%	32,033
May 28, 2025	71.72	71.72	70.53	70.77	70.31	-1.53%	55,187
May 27, 2025	71.88	71.99	71.31	71.87	71.41	0.79%	44,046
May 23, 2025	70.94	71.40	70.14	71.31	70.85	1.08%	85,303
May 22, 2025	71.11	71.11	69.85	70.55	70.09	-1.06%	60,533
May 21, 2025	72.55	72.55	71.27	71.31	70.84	-1.99%	17,697
May 20, 2025	72.55	73.02	72.55	72.75	72.28	0.06%	22,743
May 19, 2025	72.02	72.71	71.83	72.71	72.24	0.44%	54,561
May 16, 2025	71.31	72.39	71.31	72.39	71.92	1.44%	20,884
May 15, 2025	70.04	71.49	70.04	71.36	70.90	2.04%	37,151
May 14, 2025	70.35	70.35	68.97	69.93	69.48	-0.43%	42,509
May 13, 2025	70.38	70.69	69.90	70.23	69.78	-0.09%	36,718
May 12, 2025	71.02	71.02	70.11	70.29	69.84	-0.23%	61,367
May 9, 2025	70.83	70.83	70.10	70.45	69.99	-0.01%	90,755
May 8, 2025	71.42	71.42	70.39	70.46	70.00	-0.96%	15,687
May 7, 2025	70.86	71.53	70.82	71.14	70.68	0.44%	14,892
May 6, 2025	70.22	71.29	70.22	70.83	70.37	0.81%	15,364
May 5, 2025	70.04	70.36	69.56	70.26	69.81	-0.06%	29,989
May 2, 2025	70.33	70.47	69.68	70.30	69.85	0.77%	26,310
May 1, 2025	69.99	70.65	69.69	69.76	69.31	0.13%	44,212
Apr 30, 2025	69.84	69.84	68.59	69.67	69.22	-0.51%	82,996
Apr 29, 2025	69.54	70.13	69.49	70.03	69.58	0.68%	17,787
Apr 28, 2025	69.28	69.65	68.72	69.56	69.11	0.69%	23,134
Apr 25, 2025	69.48	69.48	68.84	69.08	68.63	-0.57%	27,139
Apr 24, 2025	69.18	69.76	68.88	69.48	69.03	0.47%	26,458
Apr 23, 2025	69.45	69.76	68.55	69.15	68.70	0.38%	23,026
Apr 22, 2025	67.77	69.01	67.77	68.89	68.45	2.77%	56,260
Apr 21, 2025	68.37	68.37	66.37	67.04	66.60	-2.37%	39,000
Apr 17, 2025	68.08	69.40	68.08	68.66	68.22	1.03%	121,619
Apr 16, 2025	68.69	68.89	67.73	67.96	67.52	-0.67%	215,542