RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	53.35	53.35	53.07	53.31	53.31	-0.25%	151,021
Nov 29, 2024	53.44	53.54	53.37	53.44	53.44	0.14%	7,290
Nov 27, 2024	53.44	53.44	53.26	53.36	53.36	0.19%	10,830
Nov 26, 2024	53.23	53.32	53.07	53.26	53.26	-0.02%	5,465
Nov 25, 2024	53.34	53.47	53.20	53.27	53.27	0.67%	18,723
Nov 22, 2024	52.70	53.04	52.54	52.92	52.92	0.58%	9,084
Nov 21, 2024	52.19	52.74	52.19	52.62	52.62	1.10%	8,089
Nov 20, 2024	51.89	52.11	51.89	52.04	52.04	0.30%	6,845
Nov 19, 2024	52.47	52.47	51.63	51.89	51.89	-0.60%	5,680
Nov 18, 2024	51.73	52.20	51.73	52.20	52.20	-0.12%	15,347
Nov 15, 2024	52.50	52.50	52.20	52.26	51.83	-0.55%	5,237
Nov 14, 2024	53.01	53.01	52.56	52.56	52.12	-0.58%	7,276
Nov 13, 2024	52.71	53.09	52.71	52.86	52.42	-0.06%	7,328
Nov 12, 2024	53.20	53.20	52.80	52.89	52.46	-0.38%	17,045
Nov 11, 2024	53.16	53.27	53.05	53.10	52.66	0.15%	2,909
Nov 8, 2024	53.46	53.46	52.83	53.02	52.58	0.50%	9,706
Nov 7, 2024	52.81	52.92	52.63	52.75	52.32	0.19%	25,812
Nov 6, 2024	53.34	53.34	52.26	52.65	52.22	1.82%	6,710
Nov 5, 2024	51.35	51.71	51.35	51.71	51.28	0.70%	2,008
Nov 4, 2024	51.20	51.35	51.19	51.35	50.93	0.21%	1,826
Nov 1, 2024	51.42	51.57	51.20	51.24	50.82	-0.05%	142,276
Oct 31, 2024	51.40	51.42	51.20	51.27	50.85	-0.49%	7,691
Oct 30, 2024	51.59	51.72	51.52	51.52	51.10	-0.13%	3,124
Oct 29, 2024	51.75	51.75	51.56	51.59	51.16	-0.31%	1,999
Oct 28, 2024	51.77	51.88	51.62	51.75	51.32	0.78%	5,878
Oct 25, 2024	51.92	51.92	51.35	51.35	50.93	-0.59%	4,213
Oct 24, 2024	51.78	51.78	51.65	51.66	51.23	0.48%	3,376
Oct 23, 2024	51.79	51.79	51.36	51.41	50.99	-0.64%	2,687
Oct 22, 2024	51.90	51.90	51.69	51.74	51.31	-0.27%	2,195
Oct 21, 2024	52.58	52.58	51.88	51.88	51.45	-1.43%	4,878
Oct 18, 2024	52.75	52.75	52.40	52.63	51.79	0.22%	6,618
Oct 17, 2024	52.60	52.60	52.44	52.52	51.67	0.12%	2,388
Oct 16, 2024	52.59	52.86	52.45	52.45	51.61	0.40%	2,105
Oct 15, 2024	52.69	52.69	52.24	52.24	51.40	-0.21%	3,442
Oct 14, 2024	52.00	52.48	52.00	52.35	51.51	0.50%	4,379
Oct 11, 2024	52.03	52.46	52.03	52.09	51.26	0.19%	2,745
Oct 10, 2024	52.04	52.04	51.65	51.99	51.16	0.20%	3,392
Oct 9, 2024	51.65	52.04	51.57	51.89	51.06	0.20%	9,998
Oct 8, 2024	51.57	51.79	51.57	51.78	50.96	0.77%	2,669
Oct 7, 2024	51.69	51.73	51.39	51.39	50.57	-0.91%	6,978
Oct 4, 2024	51.62	51.91	51.62	51.86	51.03	0.48%	10,761
Oct 3, 2024	51.62	51.62	51.62	51.62	50.79	-0.38%	240
Oct 2, 2024	51.70	51.85	51.70	51.81	50.98	0.14%	8,053
Oct 1, 2024	51.75	51.75	51.74	51.74	50.91	-0.33%	241
Sep 30, 2024	52.09	52.09	51.90	51.91	51.08	0.02%	1,904
Sep 27, 2024	51.97	52.07	51.90	51.90	51.07	0.41%	2,149
Sep 26, 2024	52.19	52.19	51.69	51.69	50.86	0.58%	2,983
Sep 25, 2024	51.50	51.50	51.39	51.39	50.57	-0.23%	744
Sep 24, 2024	51.50	51.68	51.50	51.51	50.69	-	2,210
Sep 23, 2024	52.03	52.09	51.51	51.51	50.69	-0.57%	1,091
Sep 20, 2024	51.78	51.86	51.64	51.80	50.58	-0.01%	888
Sep 19, 2024	51.88	52.05	51.81	51.81	50.59	0.78%	1,323
Sep 18, 2024	51.65	52.82	51.41	51.41	50.20	-0.35%	2,073
Sep 17, 2024	51.78	51.78	51.49	51.59	50.37	0.29%	919
Sep 16, 2024	51.56	51.97	51.44	51.44	50.23	0.45%	592
Sep 13, 2024	51.21	51.21	51.21	51.21	50.00	0.77%	34
Sep 12, 2024	50.82	50.82	50.82	50.82	49.62	0.35%	108
Sep 11, 2024	50.45	50.64	50.45	50.64	49.44	-0.04%	716
Sep 10, 2024	50.50	50.66	50.50	50.66	49.46	0.13%	329
Sep 9, 2024	50.55	50.59	50.55	50.59	49.40	0.95%	563
Sep 6, 2024	51.27	51.27	50.09	50.12	48.93	-0.91%	1,986
Sep 5, 2024	50.53	50.58	50.49	50.58	49.38	-0.53%	345,588
Sep 4, 2024	50.96	51.06	50.69	50.85	49.65	0.35%	3,276
Sep 3, 2024	50.78	50.78	50.67	50.67	49.47	-1.00%	113,079
Aug 30, 2024	51.61	51.61	51.15	51.18	49.97	0.10%	2,011
Aug 29, 2024	51.08	51.27	51.03	51.13	49.92	0.47%	2,597
Aug 28, 2024	51.03	51.03	50.70	50.89	49.69	-0.31%	21,081
Aug 27, 2024	52.72	57.99	50.66	51.05	49.84	-0.29%	7,624
Aug 26, 2024	51.18	51.27	50.93	51.20	49.99	0.47%	6,907
Aug 23, 2024	50.87	51.13	50.87	50.96	49.76	0.79%	7,297
Aug 22, 2024	50.52	50.66	50.49	50.56	49.37	-0.10%	9,064
Aug 21, 2024	50.50	50.76	50.50	50.61	49.42	0.44%	5,697
Aug 20, 2024	50.51	50.59	50.38	50.39	49.20	-0.02%	7,485
Aug 19, 2024	50.36	50.47	50.36	50.40	49.21	-0.43%	3,912
Aug 16, 2024	50.50	50.65	50.48	50.62	49.04	0.21%	4,976
Aug 15, 2024	50.47	50.55	50.45	50.51	48.94	1.10%	7,393
Aug 14, 2024	49.70	50.00	49.70	49.96	48.40	0.06%	2,551
Aug 13, 2024	49.60	50.03	49.60	49.93	48.38	0.89%	2,603
Aug 12, 2024	49.66	49.66	49.45	49.49	47.95	-0.13%	3,384
Aug 9, 2024	49.55	49.56	49.47	49.56	48.01	0.16%	250,505
Aug 8, 2024	49.39	49.49	49.37	49.48	47.94	1.73%	226,285
Aug 7, 2024	49.56	49.56	48.64	48.64	47.12	-0.80%	223,691
Aug 6, 2024	49.31	49.41	49.03	49.03	47.50	1.12%	254,368
Aug 5, 2024	48.99	48.99	48.49	48.49	46.98	-2.16%	247,616
Aug 2, 2024	49.31	49.56	49.31	49.56	48.01	-1.18%	246,401
Aug 1, 2024	50.24	50.28	50.03	50.15	48.59	-1.25%	241,320
Jul 31, 2024	50.68	50.84	50.68	50.79	49.20	0.59%	241,259
Jul 30, 2024	50.41	50.61	50.40	50.49	48.91	0.53%	242,685
Jul 29, 2024	50.09	50.31	50.09	50.22	48.66	0.01%	246,812
Jul 26, 2024	50.28	50.44	50.16	50.22	48.65	1.30%	248,283
Jul 25, 2024	50.01	50.15	49.57	49.57	48.03	0.27%	245,758
Jul 24, 2024	49.85	49.86	49.44	49.44	47.90	-1.22%	245,076
Jul 23, 2024	50.08	50.13	50.05	50.05	48.49	-0.45%	243,552
Jul 22, 2024	50.12	50.33	49.92	50.27	48.71	0.63%	244,495
Jul 19, 2024	50.00	50.00	49.89	49.96	48.40	-0.42%	336,498
Jul 18, 2024	50.50	50.56	50.17	50.17	48.61	-0.73%	199,597