RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.37	51.45	51.33	51.33	51.33	0.26%	4,822
Jan 16, 2025	51.11	51.33	50.90	51.20	51.20	0.54%	5,595
Jan 15, 2025	51.00	51.13	50.92	50.92	50.92	0.93%	12,916
Jan 14, 2025	50.41	50.49	50.19	50.46	50.46	0.60%	9,878
Jan 13, 2025	49.85	50.18	49.73	50.15	50.15	0.59%	14,464
Jan 10, 2025	50.21	50.21	49.82	49.86	49.86	-1.14%	9,821
Jan 8, 2025	50.20	50.54	50.08	50.43	50.43	0.12%	36,285
Jan 7, 2025	50.46	50.73	50.30	50.37	50.37	-0.63%	15,729
Jan 6, 2025	50.83	51.00	50.52	50.69	50.69	0.33%	14,147
Jan 3, 2025	50.51	50.64	50.24	50.52	50.52	0.85%	3,110
Jan 2, 2025	50.72	50.72	50.00	50.10	50.10	-0.54%	123,435
Dec 31, 2024	50.42	50.52	50.07	50.37	50.37	0.24%	35,700
Dec 30, 2024	50.54	50.54	49.81	50.25	50.25	-0.67%	18,270
Dec 27, 2024	50.94	50.98	50.52	50.59	50.59	-0.65%	5,797
Dec 26, 2024	50.92	51.04	50.84	50.92	50.92	0.14%	12,479
Dec 24, 2024	50.45	50.90	50.45	50.85	50.85	0.73%	7,876
Dec 23, 2024	50.56	50.56	50.14	50.48	50.48	-0.54%	5,746
Dec 20, 2024	50.19	51.14	50.19	50.75	50.36	1.20%	8,558
Dec 19, 2024	50.77	50.77	50.14	50.15	49.76	-0.39%	13,719
Dec 18, 2024	51.96	51.96	50.35	50.35	49.96	-2.65%	13,647
Dec 17, 2024	52.20	52.20	51.61	51.72	51.32	-0.72%	13,735
Dec 16, 2024	52.27	52.34	52.09	52.09	51.69	-0.31%	15,282
Dec 13, 2024	52.37	52.37	52.10	52.26	51.85	-0.41%	10,844
Dec 12, 2024	52.51	52.65	52.45	52.47	52.06	-0.08%	14,124
Dec 11, 2024	52.68	52.70	52.51	52.51	52.10	0.15%	10,255
Dec 10, 2024	52.75	52.75	52.39	52.43	52.03	-0.63%	8,739
Dec 9, 2024	53.08	53.08	52.76	52.76	52.36	-0.54%	15,044
Dec 6, 2024	53.05	53.09	52.77	53.05	52.64	0.30%	4,919
Dec 5, 2024	53.06	53.06	52.89	52.89	52.48	-0.34%	12,817
Dec 4, 2024	53.23	53.38	52.99	53.07	52.66	-0.16%	13,029
Dec 3, 2024	53.16	53.23	53.07	53.16	52.75	-0.28%	8,234
Dec 2, 2024	53.35	53.35	53.07	53.31	52.89	-0.25%	151,021
Nov 29, 2024	53.44	53.54	53.37	53.44	53.03	0.14%	7,290
Nov 27, 2024	53.44	53.44	53.26	53.36	52.95	0.19%	10,830
Nov 26, 2024	53.23	53.32	53.07	53.26	52.85	-0.02%	5,465
Nov 25, 2024	53.34	53.47	53.20	53.27	52.86	0.67%	18,723
Nov 22, 2024	52.70	53.04	52.54	52.92	52.51	0.58%	9,084
Nov 21, 2024	52.19	52.74	52.19	52.62	52.21	1.10%	8,089
Nov 20, 2024	51.89	52.11	51.89	52.04	51.64	0.30%	6,845
Nov 19, 2024	52.47	52.47	51.63	51.89	51.49	-0.60%	5,680
Nov 18, 2024	51.73	52.20	51.73	52.20	51.80	-0.12%	15,347
Nov 15, 2024	52.50	52.50	52.20	52.26	51.43	-0.55%	5,237
Nov 14, 2024	53.01	53.01	52.56	52.56	51.72	-0.58%	7,276
Nov 13, 2024	52.71	53.09	52.71	52.86	52.02	-0.06%	7,328
Nov 12, 2024	53.20	53.20	52.80	52.89	52.05	-0.38%	17,045
Nov 11, 2024	53.16	53.27	53.05	53.10	52.25	0.15%	2,909
Nov 8, 2024	53.46	53.46	52.83	53.02	52.17	0.50%	9,706
Nov 7, 2024	52.81	52.92	52.63	52.75	51.91	0.19%	25,812
Nov 6, 2024	53.34	53.34	52.26	52.65	51.81	1.82%	6,710
Nov 5, 2024	51.35	51.71	51.35	51.71	50.89	0.70%	2,008
Nov 4, 2024	51.20	51.35	51.19	51.35	50.53	0.21%	1,826
Nov 1, 2024	51.42	51.57	51.20	51.24	50.43	-0.05%	142,276
Oct 31, 2024	51.40	51.42	51.20	51.27	50.45	-0.49%	7,691
Oct 30, 2024	51.59	51.72	51.52	51.52	50.70	-0.13%	3,124
Oct 29, 2024	51.75	51.75	51.56	51.59	50.77	-0.31%	1,999
Oct 28, 2024	51.77	51.88	51.62	51.75	50.92	0.78%	5,878
Oct 25, 2024	51.92	51.92	51.35	51.35	50.53	-0.59%	4,213
Oct 24, 2024	51.78	51.78	51.65	51.66	50.83	0.48%	3,376
Oct 23, 2024	51.79	51.79	51.36	51.41	50.59	-0.64%	2,687
Oct 22, 2024	51.90	51.90	51.69	51.74	50.92	-0.27%	2,195
Oct 21, 2024	52.58	52.58	51.88	51.88	51.05	-1.43%	4,878
Oct 18, 2024	52.75	52.75	52.40	52.63	51.39	0.22%	6,618
Oct 17, 2024	52.60	52.60	52.44	52.52	51.28	0.12%	2,388
Oct 16, 2024	52.59	52.86	52.45	52.45	51.21	0.40%	2,105
Oct 15, 2024	52.69	52.69	52.24	52.24	51.01	-0.21%	3,442
Oct 14, 2024	52.00	52.48	52.00	52.35	51.11	0.50%	4,379
Oct 11, 2024	52.03	52.46	52.03	52.09	50.86	0.19%	2,745
Oct 10, 2024	52.04	52.04	51.65	51.99	50.76	0.20%	3,392
Oct 9, 2024	51.65	52.04	51.57	51.89	50.66	0.20%	9,998
Oct 8, 2024	51.57	51.79	51.57	51.78	50.56	0.77%	2,669
Oct 7, 2024	51.69	51.73	51.39	51.39	50.18	-0.91%	6,978
Oct 4, 2024	51.62	51.91	51.62	51.86	50.64	0.48%	10,761
Oct 3, 2024	51.62	51.62	51.62	51.62	50.40	-0.38%	240
Oct 2, 2024	51.70	51.85	51.70	51.81	50.59	0.14%	8,053
Oct 1, 2024	51.75	51.75	51.74	51.74	50.52	-0.33%	241
Sep 30, 2024	52.09	52.09	51.90	51.91	50.68	0.02%	1,904
Sep 27, 2024	51.97	52.07	51.90	51.90	50.67	0.41%	2,149
Sep 26, 2024	52.19	52.19	51.69	51.69	50.47	0.58%	2,983
Sep 25, 2024	51.50	51.50	51.39	51.39	50.18	-0.23%	744
Sep 24, 2024	51.50	51.68	51.50	51.51	50.29	-	2,210
Sep 23, 2024	52.03	52.09	51.51	51.51	50.29	-0.57%	1,091
Sep 20, 2024	51.78	51.86	51.64	51.80	50.19	-0.01%	888
Sep 19, 2024	51.88	52.05	51.81	51.81	50.20	0.78%	1,323
Sep 18, 2024	51.65	52.82	51.41	51.41	49.81	-0.35%	2,073
Sep 17, 2024	51.78	51.78	51.49	51.59	49.98	0.29%	919
Sep 16, 2024	51.56	51.97	51.44	51.44	49.84	0.45%	592
Sep 13, 2024	51.21	51.21	51.21	51.21	49.61	0.77%	34
Sep 12, 2024	50.82	50.82	50.82	50.82	49.24	0.35%	108
Sep 11, 2024	50.45	50.64	50.45	50.64	49.06	-0.04%	716
Sep 10, 2024	50.50	50.66	50.50	50.66	49.08	0.13%	329
Sep 9, 2024	50.55	50.59	50.55	50.59	49.02	0.95%	563
Sep 6, 2024	51.27	51.27	50.09	50.12	48.55	-0.91%	1,986
Sep 5, 2024	50.53	50.58	50.49	50.58	49.00	-0.53%	345,588
Sep 4, 2024	50.96	51.06	50.69	50.85	49.26	0.35%	3,276
Sep 3, 2024	50.78	50.78	50.67	50.67	49.09	-1.00%	113,079
Aug 30, 2024	51.61	51.61	51.15	51.18	49.59	0.10%	2,011
Aug 29, 2024	51.08	51.27	51.03	51.13	49.54	0.47%	2,597
Aug 28, 2024	51.03	51.03	50.70	50.89	49.31	-0.31%	21,081
Aug 27, 2024	52.72	57.99	50.66	51.05	49.46	-0.29%	7,624
Aug 26, 2024	51.18	51.27	50.93	51.20	49.60	0.47%	6,907