RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.59	51.59	50.97	51.09	51.09	-1.29%	17,363
Feb 20, 2025	51.72	51.79	51.49	51.75	51.75	-0.42%	10,787
Feb 19, 2025	51.79	51.97	51.61	51.97	51.97	0.28%	31,004
Feb 18, 2025	51.52	51.84	51.21	51.83	51.83	0.77%	18,738
Feb 14, 2025	52.00	52.00	51.41	51.43	51.43	-0.12%	30,311
Feb 13, 2025	51.32	51.50	51.14	51.49	51.49	0.83%	12,299
Feb 12, 2025	51.00	51.13	50.77	51.07	51.07	-0.44%	18,858
Feb 11, 2025	51.30	51.33	51.18	51.30	51.30	0.01%	11,875
Feb 10, 2025	51.48	51.48	51.08	51.29	51.29	0.39%	20,418
Feb 7, 2025	51.35	51.35	51.09	51.09	51.09	-0.35%	10,128
Feb 6, 2025	51.38	51.43	51.18	51.27	51.27	-0.05%	11,471
Feb 5, 2025	51.31	51.67	51.07	51.30	51.30	0.26%	12,255
Feb 4, 2025	51.18	51.31	51.08	51.16	51.16	0.22%	13,278
Feb 3, 2025	50.90	51.25	50.55	51.05	51.05	-0.32%	90,343
Jan 31, 2025	51.43	51.66	51.22	51.22	51.22	-0.74%	13,086
Jan 30, 2025	51.46	51.75	51.45	51.60	51.60	0.75%	18,689
Jan 29, 2025	51.85	51.85	51.20	51.22	51.22	-0.15%	15,327
Jan 28, 2025	51.48	51.48	51.20	51.30	51.30	-0.19%	7,276
Jan 27, 2025	51.30	51.48	51.21	51.40	51.40	-0.18%	12,741
Jan 24, 2025	51.41	51.52	51.34	51.49	51.49	0.18%	23,032
Jan 23, 2025	51.05	51.40	51.05	51.40	51.40	0.28%	12,063
Jan 22, 2025	51.36	51.42	51.26	51.26	51.26	-0.19%	6,757
Jan 21, 2025	50.99	51.53	50.99	51.35	51.35	0.04%	16,479
Jan 17, 2025	51.37	51.45	51.33	51.33	50.93	0.26%	4,822
Jan 16, 2025	51.11	51.33	50.90	51.20	50.80	0.54%	5,595
Jan 15, 2025	51.00	51.13	50.92	50.92	50.53	0.93%	12,916
Jan 14, 2025	50.41	50.49	50.19	50.46	50.07	0.60%	9,878
Jan 13, 2025	49.85	50.18	49.73	50.15	49.77	0.59%	14,464
Jan 10, 2025	50.21	50.21	49.82	49.86	49.48	-1.14%	9,821
Jan 8, 2025	50.20	50.54	50.08	50.43	50.05	0.12%	36,285
Jan 7, 2025	50.46	50.73	50.30	50.37	49.98	-0.63%	15,729
Jan 6, 2025	50.83	51.00	50.52	50.69	50.30	0.33%	14,147
Jan 3, 2025	50.51	50.64	50.24	50.52	50.14	0.85%	3,110
Jan 2, 2025	50.72	50.72	50.00	50.10	49.71	-0.54%	123,435
Dec 31, 2024	50.42	50.52	50.07	50.37	49.98	0.24%	35,700
Dec 30, 2024	50.54	50.54	49.81	50.25	49.86	-0.67%	18,270
Dec 27, 2024	50.94	50.98	50.52	50.59	50.20	-0.65%	5,797
Dec 26, 2024	50.92	51.04	50.84	50.92	50.53	0.14%	12,479
Dec 24, 2024	50.45	50.90	50.45	50.85	50.46	0.73%	7,876
Dec 23, 2024	50.56	50.56	50.14	50.48	50.09	-0.54%	5,746
Dec 20, 2024	50.19	51.14	50.19	50.75	49.97	1.20%	8,558
Dec 19, 2024	50.77	50.77	50.14	50.15	49.38	-0.39%	13,719
Dec 18, 2024	51.96	51.96	50.35	50.35	49.57	-2.65%	13,647
Dec 17, 2024	52.20	52.20	51.61	51.72	50.92	-0.72%	13,735
Dec 16, 2024	52.27	52.34	52.09	52.09	51.29	-0.31%	15,282
Dec 13, 2024	52.37	52.37	52.10	52.26	51.46	-0.41%	10,844
Dec 12, 2024	52.51	52.65	52.45	52.47	51.66	-0.08%	14,124
Dec 11, 2024	52.68	52.70	52.51	52.51	51.70	0.15%	10,255
Dec 10, 2024	52.75	52.75	52.39	52.43	51.63	-0.63%	8,739
Dec 9, 2024	53.08	53.08	52.76	52.76	51.95	-0.54%	15,044
Dec 6, 2024	53.05	53.09	52.77	53.05	52.24	0.30%	4,919
Dec 5, 2024	53.06	53.06	52.89	52.89	52.08	-0.34%	12,817
Dec 4, 2024	53.23	53.38	52.99	53.07	52.26	-0.16%	13,029
Dec 3, 2024	53.16	53.23	53.07	53.16	52.34	-0.28%	8,234
Dec 2, 2024	53.35	53.35	53.07	53.31	52.49	-0.25%	151,021
Nov 29, 2024	53.44	53.54	53.37	53.44	52.62	0.14%	7,290
Nov 27, 2024	53.44	53.44	53.26	53.36	52.54	0.19%	10,830
Nov 26, 2024	53.23	53.32	53.07	53.26	52.44	-0.02%	5,465
Nov 25, 2024	53.34	53.47	53.20	53.27	52.45	0.67%	18,723
Nov 22, 2024	52.70	53.04	52.54	52.92	52.11	0.58%	9,084
Nov 21, 2024	52.19	52.74	52.19	52.62	51.81	1.10%	8,089
Nov 20, 2024	51.89	52.11	51.89	52.04	51.24	0.30%	6,845
Nov 19, 2024	52.47	52.47	51.63	51.89	51.09	-0.60%	5,680
Nov 18, 2024	51.73	52.20	51.73	52.20	51.40	-0.12%	15,347
Nov 15, 2024	52.50	52.50	52.20	52.26	51.04	-0.55%	5,237
Nov 14, 2024	53.01	53.01	52.56	52.56	51.32	-0.58%	7,276
Nov 13, 2024	52.71	53.09	52.71	52.86	51.62	-0.06%	7,328
Nov 12, 2024	53.20	53.20	52.80	52.89	51.65	-0.38%	17,045
Nov 11, 2024	53.16	53.27	53.05	53.10	51.85	0.15%	2,909
Nov 8, 2024	53.46	53.46	52.83	53.02	51.77	0.50%	9,706
Nov 7, 2024	52.81	52.92	52.63	52.75	51.51	0.19%	25,812
Nov 6, 2024	53.34	53.34	52.26	52.65	51.41	1.82%	6,710
Nov 5, 2024	51.35	51.71	51.35	51.71	50.49	0.70%	2,008
Nov 4, 2024	51.20	51.35	51.19	51.35	50.14	0.21%	1,826
Nov 1, 2024	51.42	51.57	51.20	51.24	50.04	-0.05%	142,276
Oct 31, 2024	51.40	51.42	51.20	51.27	50.07	-0.49%	7,691
Oct 30, 2024	51.59	51.72	51.52	51.52	50.31	-0.13%	3,124
Oct 29, 2024	51.75	51.75	51.56	51.59	50.38	-0.31%	1,999
Oct 28, 2024	51.77	51.88	51.62	51.75	50.53	0.78%	5,878
Oct 25, 2024	51.92	51.92	51.35	51.35	50.14	-0.59%	4,213
Oct 24, 2024	51.78	51.78	51.65	51.66	50.44	0.48%	3,376
Oct 23, 2024	51.79	51.79	51.36	51.41	50.20	-0.64%	2,687
Oct 22, 2024	51.90	51.90	51.69	51.74	50.52	-0.27%	2,195
Oct 21, 2024	52.58	52.58	51.88	51.88	50.66	-1.43%	4,878
Oct 18, 2024	52.75	52.75	52.40	52.63	50.99	0.22%	6,618
Oct 17, 2024	52.60	52.60	52.44	52.52	50.88	0.12%	2,388
Oct 16, 2024	52.59	52.86	52.45	52.45	50.82	0.40%	2,105
Oct 15, 2024	52.69	52.69	52.24	52.24	50.61	-0.21%	3,442
Oct 14, 2024	52.00	52.48	52.00	52.35	50.72	0.50%	4,379
Oct 11, 2024	52.03	52.46	52.03	52.09	50.47	0.19%	2,745
Oct 10, 2024	52.04	52.04	51.65	51.99	50.37	0.20%	3,392
Oct 9, 2024	51.65	52.04	51.57	51.89	50.27	0.20%	9,998
Oct 8, 2024	51.57	51.79	51.57	51.78	50.17	0.77%	2,669
Oct 7, 2024	51.69	51.73	51.39	51.39	49.79	-0.91%	6,978
Oct 4, 2024	51.62	51.91	51.62	51.86	50.25	0.48%	10,761
Oct 3, 2024	51.62	51.62	51.62	51.62	50.01	-0.38%	240
Oct 2, 2024	51.70	51.85	51.70	51.81	50.20	0.14%	8,053
Oct 1, 2024	51.75	51.75	51.74	51.74	50.13	-0.33%	241
Sep 30, 2024	52.09	52.09	51.90	51.91	50.29	0.02%	1,904
Sep 27, 2024	51.97	52.07	51.90	51.90	50.28	0.41%	2,149