RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.17	51.25	51.03	51.24	51.24	0.33%	61,732
Dec 4, 2025	51.10	51.10	50.89	51.07	51.07	0.02%	106,287
Dec 3, 2025	51.36	51.36	50.76	51.06	51.06	0.43%	101,386
Dec 2, 2025	50.97	50.97	50.62	50.84	50.84	0.06%	56,235
Dec 1, 2025	50.75	51.02	50.70	50.81	50.81	-0.17%	140,555
Nov 28, 2025	50.95	50.99	50.74	50.90	50.90	0.21%	48,902
Nov 26, 2025	50.68	50.88	50.43	50.79	50.79	0.53%	33,957
Nov 25, 2025	49.93	50.56	49.93	50.52	50.52	0.99%	56,139
Nov 24, 2025	50.23	50.23	49.68	50.03	50.03	-0.17%	65,596
Nov 21, 2025	49.46	50.30	49.40	50.11	49.72	1.45%	35,832
Nov 20, 2025	50.03	50.32	49.31	49.40	49.01	-0.83%	99,212
Nov 19, 2025	50.05	50.23	49.65	49.81	49.42	-0.42%	44,015
Nov 18, 2025	50.01	50.19	49.64	50.02	49.63	0.10%	71,068
Nov 17, 2025	50.33	50.58	49.85	49.97	49.58	-0.94%	89,887
Nov 14, 2025	50.83	50.83	50.17	50.45	50.05	-0.35%	79,878
Nov 13, 2025	51.02	51.09	50.60	50.62	50.22	-1.06%	82,701
Nov 12, 2025	51.19	51.24	51.03	51.16	50.76	0.31%	45,746
Nov 11, 2025	50.87	51.05	50.70	51.00	50.60	0.41%	44,429
Nov 10, 2025	50.61	50.85	50.36	50.79	50.39	0.45%	64,134
Nov 7, 2025	50.00	50.56	49.90	50.56	50.16	0.92%	60,694
Nov 6, 2025	50.56	50.63	50.04	50.10	49.71	-0.63%	134,059
Nov 5, 2025	50.28	50.64	50.14	50.42	50.03	0.49%	85,642
Nov 4, 2025	50.13	50.28	50.00	50.18	49.78	-0.58%	45,427
Nov 3, 2025	50.61	50.61	50.16	50.47	50.07	-0.19%	40,928
Oct 31, 2025	50.30	50.64	50.20	50.57	50.17	0.11%	83,217
Oct 30, 2025	50.44	50.82	50.26	50.51	50.11	-0.18%	62,695
Oct 29, 2025	51.10	51.10	50.38	50.60	50.20	-0.98%	64,306
Oct 28, 2025	51.39	51.39	50.96	51.10	50.70	-0.49%	116,831
Oct 27, 2025	51.32	51.37	51.17	51.35	50.95	0.39%	88,574
Oct 24, 2025	51.35	51.35	50.96	51.15	50.75	-0.08%	59,328
Oct 23, 2025	51.03	51.19	50.67	51.19	50.79	0.61%	431,945
Oct 22, 2025	51.06	51.06	50.67	50.88	50.48	-0.39%	81,466
Oct 21, 2025	50.86	51.15	50.69	51.08	50.68	0.06%	199,125
Oct 20, 2025	50.71	51.13	50.61	51.05	50.65	1.03%	51,732
Oct 17, 2025	50.75	50.94	50.37	50.53	49.75	0.26%	71,488
Oct 16, 2025	51.17	51.17	50.33	50.40	49.62	-1.41%	91,905
Oct 15, 2025	51.20	51.35	50.63	51.12	50.33	-0.39%	236,665
Oct 14, 2025	50.30	51.49	50.30	51.32	50.52	1.24%	55,162
Oct 13, 2025	50.54	50.81	50.26	50.69	49.90	1.08%	139,511
Oct 10, 2025	51.21	51.35	50.05	50.15	49.37	-2.09%	65,812
Oct 9, 2025	51.39	51.39	50.87	51.22	50.42	-0.12%	55,108
Oct 8, 2025	51.36	51.36	51.00	51.28	50.48	-0.08%	175,813
Oct 7, 2025	51.48	51.48	50.98	51.32	50.52	-0.16%	66,188
Oct 6, 2025	51.51	51.51	51.09	51.40	50.60	0.25%	48,165
Oct 3, 2025	51.08	51.48	51.08	51.27	50.47	0.06%	72,098
Oct 2, 2025	51.25	51.25	50.93	51.24	50.44	0.16%	41,535
Oct 1, 2025	51.06	51.16	50.88	51.16	50.37	0.18%	67,408
Sep 30, 2025	50.96	51.31	50.66	51.07	50.28	0.14%	27,491
Sep 29, 2025	50.87	51.03	50.67	51.00	50.21	0.87%	59,032
Sep 26, 2025	50.57	50.87	50.47	50.56	49.78	0.32%	80,871