RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	50.46	50.75	50.46	50.55	50.55	-0.47%	36,256
Aug 28, 2025	50.76	50.79	50.50	50.79	50.79	0.36%	69,943
Aug 27, 2025	50.41	50.78	50.41	50.61	50.61	0.18%	71,682
Aug 26, 2025	50.41	50.66	50.24	50.52	50.52	-0.11%	86,224
Aug 25, 2025	50.74	50.74	50.45	50.58	50.58	-0.23%	38,322
Aug 22, 2025	50.05	50.92	50.05	50.69	50.69	1.59%	60,592
Aug 21, 2025	50.19	50.39	49.90	49.90	49.90	-0.70%	87,332
Aug 20, 2025	50.11	50.35	49.95	50.25	50.25	0.18%	46,802
Aug 19, 2025	50.17	50.53	50.00	50.16	50.16	0.02%	66,986
Aug 18, 2025	50.00	50.23	49.91	50.15	50.15	-0.71%	70,984
Aug 15, 2025	50.39	50.94	50.34	50.51	50.12	-0.16%	66,261
Aug 14, 2025	50.56	50.64	50.26	50.59	50.20	-0.26%	135,589
Aug 13, 2025	50.39	50.77	50.33	50.72	50.33	0.98%	61,070
Aug 12, 2025	49.92	50.28	49.75	50.23	49.85	1.07%	35,059
Aug 11, 2025	49.88	49.99	49.52	49.70	49.32	-0.14%	48,890
Aug 8, 2025	49.86	49.86	49.69	49.77	49.39	0.18%	160,072
Aug 7, 2025	49.81	49.95	49.47	49.68	49.30	-0.12%	40,206
Aug 6, 2025	49.87	50.28	49.54	49.74	49.36	0.04%	43,432
Aug 5, 2025	50.04	50.04	49.49	49.72	49.34	-0.32%	51,714
Aug 4, 2025	49.69	49.89	49.55	49.88	49.50	1.07%	33,700
Aug 1, 2025	49.60	49.60	48.85	49.35	48.97	-1.10%	176,224
Jul 31, 2025	50.18	50.18	49.78	49.90	49.52	-0.58%	115,443
Jul 30, 2025	50.51	50.51	49.95	50.19	49.81	-0.36%	40,069
Jul 29, 2025	50.51	50.51	50.26	50.37	49.98	-0.32%	40,659
Jul 28, 2025	50.75	50.75	50.35	50.53	50.14	-0.22%	70,158
Jul 25, 2025	50.57	50.64	50.33	50.64	50.25	0.42%	26,740
Jul 24, 2025	50.55	50.58	50.30	50.43	50.04	-0.08%	43,235
Jul 23, 2025	50.29	50.52	50.18	50.47	50.08	0.44%	43,376
Jul 22, 2025	49.83	50.27	49.83	50.25	49.87	0.92%	22,686
Jul 21, 2025	50.11	50.11	49.76	49.79	49.41	-0.94%	31,574
Jul 18, 2025	50.26	50.44	50.15	50.26	49.49	0.06%	34,357
Jul 17, 2025	50.00	50.41	49.80	50.23	49.46	0.53%	23,545
Jul 16, 2025	50.03	50.11	49.49	49.97	49.20	0.01%	1,008,610
Jul 15, 2025	50.46	50.46	49.77	49.96	49.19	-0.59%	73,273
Jul 14, 2025	50.32	50.41	50.10	50.26	49.49	-0.42%	27,860
Jul 11, 2025	50.46	50.49	50.08	50.47	49.70	-0.30%	24,685
Jul 10, 2025	50.43	50.71	50.29	50.62	49.84	0.52%	67,424
Jul 9, 2025	50.43	50.47	50.01	50.36	49.59	0.10%	87,185
Jul 8, 2025	50.25	50.33	50.05	50.31	49.54	0.22%	25,480
Jul 7, 2025	50.37	50.37	49.89	50.20	49.43	-0.26%	35,150
Jul 3, 2025	50.44	50.55	50.09	50.33	49.56	0.36%	22,839
Jul 2, 2025	50.19	50.27	49.96	50.15	49.38	0.30%	52,259
Jul 1, 2025	49.79	50.23	49.62	50.00	49.23	0.22%	55,087
Jun 30, 2025	50.32	50.32	49.60	49.89	49.12	0.69%	50,764
Jun 27, 2025	49.69	50.47	49.36	49.55	48.79	0.18%	35,715
Jun 26, 2025	49.41	49.70	49.22	49.46	48.70	0.57%	34,344
Jun 25, 2025	49.53	49.53	49.08	49.18	48.42	-0.20%	16,083
Jun 24, 2025	49.23	49.54	49.07	49.28	48.52	0.43%	62,280
Jun 23, 2025	48.86	49.92	48.51	49.07	48.32	-0.45%	27,598
Jun 20, 2025	48.98	49.31	48.90	49.29	48.16	0.63%	17,688