RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	49.95	50.36	49.95	50.00	-	-0.70%	40,771
Mar 25, 2026	50.48	50.48	49.92	50.35	50.35	0.18%	95,643
Mar 24, 2026	49.75	50.26	49.60	50.26	50.26	0.58%	204,316
Mar 23, 2026	50.05	50.48	49.78	49.97	49.97	0.10%	88,535
Mar 20, 2026	50.50	50.52	49.63	49.92	49.53	-1.15%	136,757
Mar 19, 2026	50.25	50.78	50.22	50.50	50.11	-0.32%	90,827
Mar 18, 2026	51.00	51.01	50.57	50.66	50.27	-1.13%	133,229
Mar 17, 2026	51.14	51.59	51.12	51.24	50.84	0.97%	72,941
Mar 16, 2026	50.81	51.11	50.74	50.75	50.36	0.28%	80,581
Mar 13, 2026	50.92	51.14	50.44	50.61	50.22	-0.14%	82,762
Mar 12, 2026	51.11	51.11	50.52	50.68	50.29	-1.36%	92,648
Mar 11, 2026	51.32	51.48	51.02	51.38	50.98	0.06%	159,193
Mar 10, 2026	51.75	51.92	51.30	51.35	50.95	-0.62%	109,267
Mar 9, 2026	51.10	51.76	50.52	51.67	51.27	0.17%	145,797
Mar 6, 2026	51.67	51.67	51.14	51.58	51.18	-0.88%	112,958
Mar 5, 2026	52.45	52.50	51.76	52.04	51.64	-1.25%	138,992
Mar 4, 2026	52.65	52.71	52.24	52.70	52.29	0.59%	137,574
Mar 3, 2026	52.33	52.50	51.56	52.39	51.98	-0.83%	215,338
Mar 2, 2026	52.50	52.92	52.45	52.83	52.42	0.04%	171,456
Feb 27, 2026	52.75	53.11	52.48	52.81	52.40	-0.23%	256,982
Feb 26, 2026	52.83	53.15	52.50	52.93	52.52	0.40%	136,990
Feb 25, 2026	52.81	52.81	52.36	52.72	52.31	-0.21%	126,568
Feb 24, 2026	52.46	52.85	52.28	52.83	52.42	0.59%	75,379
Feb 23, 2026	52.68	52.68	52.12	52.52	52.11	-0.92%	135,531
Feb 20, 2026	52.87	53.20	52.72	53.01	52.19	0.11%	138,030
Feb 19, 2026	53.01	53.01	52.67	52.95	52.13	-0.08%	107,744
Feb 18, 2026	52.99	53.18	52.74	52.99	52.17	0.02%	142,757
Feb 17, 2026	52.76	52.98	52.45	52.98	52.16	0.13%	189,097
Feb 13, 2026	52.55	53.06	52.30	52.91	52.09	0.86%	261,119
Feb 12, 2026	53.14	53.18	52.31	52.46	51.65	-1.06%	326,783
Feb 11, 2026	53.07	53.58	52.74	53.02	52.20	0.21%	100,576
Feb 10, 2026	52.83	52.96	52.73	52.91	52.09	0.21%	125,523
Feb 9, 2026	52.75	52.81	52.42	52.80	51.98	-	298,046
Feb 6, 2026	52.28	52.80	52.16	52.80	51.98	1.44%	276,610
Feb 5, 2026	52.20	52.24	51.82	52.05	51.25	-0.88%	229,064
Feb 4, 2026	52.14	52.71	52.03	52.51	51.70	1.10%	201,117
Feb 3, 2026	52.13	52.27	51.62	51.94	51.14	-0.40%	217,236
Feb 2, 2026	51.75	52.18	51.60	52.15	51.34	0.60%	148,997
Jan 30, 2026	51.88	51.88	51.40	51.84	51.04	-0.23%	73,632
Jan 29, 2026	52.12	52.12	51.57	51.96	51.16	0.15%	183,236
Jan 28, 2026	52.10	52.10	51.75	51.88	51.08	-0.31%	221,455
Jan 27, 2026	52.08	52.08	51.80	52.04	51.24	-0.09%	172,072
Jan 26, 2026	52.10	52.16	51.91	52.09	51.28	0.26%	77,748
Jan 23, 2026	52.14	52.14	51.75	51.95	51.15	-0.50%	105,822
Jan 22, 2026	52.21	52.22	51.89	52.21	51.40	0.40%	141,175
Jan 21, 2026	51.65	52.01	51.51	52.00	51.20	1.25%	63,194
Jan 20, 2026	51.42	51.69	51.28	51.36	50.57	-1.87%	116,022
Jan 16, 2026	52.50	52.50	52.15	52.34	51.13	-0.21%	122,033
Jan 15, 2026	52.39	52.70	52.18	52.45	51.24	0.30%	197,142
Jan 14, 2026	52.12	52.30	51.98	52.30	51.09	0.37%	123,726