RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	51.41	51.41	51.16	51.40	51.40	0.02%	77,839
Dec 24, 2025	51.27	51.39	51.17	51.39	51.39	0.27%	46,164
Dec 23, 2025	51.20	51.25	51.01	51.25	51.25	-0.19%	57,235
Dec 22, 2025	51.20	51.35	51.04	51.35	51.35	-0.19%	97,772
Dec 19, 2025	51.35	51.59	51.16	51.45	51.05	0.31%	139,769
Dec 18, 2025	51.45	51.45	51.07	51.29	50.89	0.31%	232,233
Dec 17, 2025	51.38	51.54	51.05	51.13	50.73	-0.58%	232,319
Dec 16, 2025	51.38	51.60	51.08	51.43	51.03	0.23%	132,443
Dec 15, 2025	51.66	51.66	51.31	51.31	50.91	-0.29%	174,261
Dec 12, 2025	51.61	51.80	51.25	51.46	51.06	-0.25%	82,200
Dec 11, 2025	51.38	51.65	51.30	51.59	51.19	0.37%	134,263
Dec 10, 2025	50.99	51.40	50.85	51.40	51.00	0.76%	37,623
Dec 9, 2025	51.03	51.05	50.85	51.01	50.61	-0.08%	57,725
Dec 8, 2025	51.12	51.12	50.86	51.05	50.65	-0.37%	78,245
Dec 5, 2025	51.17	51.25	51.03	51.24	50.84	0.33%	61,832
Dec 4, 2025	51.10	51.10	50.89	51.07	50.67	0.02%	106,287
Dec 3, 2025	51.36	51.36	50.76	51.06	50.66	0.43%	101,409
Dec 2, 2025	50.97	50.97	50.62	50.84	50.45	0.06%	56,240
Dec 1, 2025	50.75	51.02	50.70	50.81	50.42	-0.17%	140,555
Nov 28, 2025	50.95	50.99	50.74	50.90	50.50	0.21%	48,906
Nov 26, 2025	50.68	50.88	50.43	50.79	50.40	0.53%	33,957
Nov 25, 2025	49.93	50.56	49.93	50.52	50.13	0.99%	56,139
Nov 24, 2025	50.23	50.23	49.68	50.03	49.64	-0.17%	65,596
Nov 21, 2025	49.46	50.30	49.40	50.11	49.33	1.45%	35,832
Nov 20, 2025	50.03	50.32	49.31	49.40	48.63	-0.83%	99,212
Nov 19, 2025	50.05	50.23	49.65	49.81	49.04	-0.42%	44,015
Nov 18, 2025	50.01	50.19	49.64	50.02	49.24	0.10%	71,068
Nov 17, 2025	50.33	50.58	49.85	49.97	49.19	-0.94%	89,887
Nov 14, 2025	50.83	50.83	50.17	50.45	49.66	-0.35%	79,878
Nov 13, 2025	51.02	51.09	50.60	50.62	49.83	-1.06%	82,701
Nov 12, 2025	51.19	51.24	51.03	51.16	50.37	0.31%	45,746
Nov 11, 2025	50.87	51.05	50.70	51.00	50.21	0.41%	44,429
Nov 10, 2025	50.61	50.85	50.36	50.79	50.00	0.45%	64,134
Nov 7, 2025	50.00	50.56	49.90	50.56	49.78	0.92%	60,694
Nov 6, 2025	50.56	50.63	50.04	50.10	49.32	-0.63%	134,059
Nov 5, 2025	50.28	50.64	50.14	50.42	49.64	0.49%	85,642
Nov 4, 2025	50.13	50.28	50.00	50.18	49.40	-0.58%	45,427
Nov 3, 2025	50.61	50.61	50.16	50.47	49.69	-0.19%	40,928
Oct 31, 2025	50.30	50.64	50.20	50.57	49.78	0.11%	83,217
Oct 30, 2025	50.44	50.82	50.26	50.51	49.73	-0.18%	62,695
Oct 29, 2025	51.10	51.10	50.38	50.60	49.81	-0.98%	64,306
Oct 28, 2025	51.39	51.39	50.96	51.10	50.31	-0.49%	116,831
Oct 27, 2025	51.32	51.37	51.17	51.35	50.55	0.39%	88,574
Oct 24, 2025	51.35	51.35	50.96	51.15	50.36	-0.08%	59,328
Oct 23, 2025	51.03	51.19	50.67	51.19	50.40	0.61%	431,945
Oct 22, 2025	51.06	51.06	50.67	50.88	50.09	-0.39%	81,466
Oct 21, 2025	50.86	51.15	50.69	51.08	50.29	0.06%	199,125
Oct 20, 2025	50.71	51.13	50.61	51.05	50.26	1.03%	51,732
Oct 17, 2025	50.75	50.94	50.37	50.53	49.36	0.26%	71,488
Oct 16, 2025	51.17	51.17	50.33	50.40	49.23	-1.41%	91,905