RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	52.14	52.14	51.75	51.83	-	-0.73%	66,387
Jan 22, 2026	52.21	52.22	51.89	52.21	52.21	0.40%	141,076
Jan 21, 2026	51.65	52.01	51.51	52.00	52.00	1.25%	63,194
Jan 20, 2026	51.42	51.69	51.28	51.36	51.36	-1.87%	116,020
Jan 16, 2026	52.50	52.50	52.15	52.34	51.93	-0.21%	122,033
Jan 15, 2026	52.39	52.70	52.18	52.45	52.04	0.30%	197,142
Jan 14, 2026	52.12	52.30	51.98	52.30	51.89	0.37%	123,726
Jan 13, 2026	52.05	52.15	51.95	52.10	51.70	-0.11%	94,853
Jan 12, 2026	52.12	52.48	52.00	52.16	51.75	0.07%	73,080
Jan 9, 2026	52.04	52.56	51.84	52.12	51.72	0.29%	86,117
Jan 8, 2026	51.60	51.97	51.45	51.97	51.57	0.70%	80,611
Jan 7, 2026	52.03	52.03	51.51	51.61	51.21	-0.85%	80,613
Jan 6, 2026	51.64	52.15	51.48	52.05	51.65	0.83%	137,598
Jan 5, 2026	51.15	51.67	51.15	51.62	51.22	1.00%	88,025
Jan 2, 2026	51.19	51.26	50.84	51.11	50.71	0.29%	119,458
Dec 31, 2025	51.21	51.39	50.92	50.96	50.57	-0.93%	82,827
Dec 30, 2025	51.40	51.44	51.20	51.44	51.04	0.18%	82,947
Dec 29, 2025	51.40	51.40	51.20	51.35	50.95	-0.10%	87,262
Dec 26, 2025	51.41	51.41	51.16	51.40	51.00	0.02%	77,844
Dec 24, 2025	51.27	51.39	51.17	51.39	50.99	0.27%	46,214
Dec 23, 2025	51.20	51.25	51.01	51.25	50.85	-0.19%	57,237
Dec 22, 2025	51.20	51.35	51.04	51.35	50.95	-0.19%	97,772
Dec 19, 2025	51.35	51.59	51.16	51.45	50.66	0.31%	139,769
Dec 18, 2025	51.45	51.45	51.07	51.29	50.50	0.31%	232,233
Dec 17, 2025	51.38	51.54	51.05	51.13	50.34	-0.58%	232,319
Dec 16, 2025	51.38	51.60	51.08	51.43	50.64	0.23%	132,443
Dec 15, 2025	51.66	51.66	51.31	51.31	50.52	-0.29%	174,261
Dec 12, 2025	51.61	51.80	51.25	51.46	50.67	-0.25%	82,200
Dec 11, 2025	51.38	51.65	51.30	51.59	50.79	0.37%	134,263
Dec 10, 2025	50.99	51.40	50.85	51.40	50.61	0.76%	37,623
Dec 9, 2025	51.03	51.05	50.85	51.01	50.22	-0.08%	57,725
Dec 8, 2025	51.12	51.12	50.86	51.05	50.26	-0.37%	78,245
Dec 5, 2025	51.17	51.25	51.03	51.24	50.45	0.33%	61,832
Dec 4, 2025	51.10	51.10	50.89	51.07	50.28	0.02%	106,287
Dec 3, 2025	51.36	51.36	50.76	51.06	50.27	0.43%	101,409
Dec 2, 2025	50.97	50.97	50.62	50.84	50.06	0.06%	56,240
Dec 1, 2025	50.75	51.02	50.70	50.81	50.03	-0.17%	140,555
Nov 28, 2025	50.95	50.99	50.74	50.90	50.11	0.21%	48,906
Nov 26, 2025	50.68	50.88	50.43	50.79	50.01	0.53%	33,957
Nov 25, 2025	49.93	50.56	49.93	50.52	49.74	0.99%	56,139
Nov 24, 2025	50.23	50.23	49.68	50.03	49.25	-0.17%	65,596
Nov 21, 2025	49.46	50.30	49.40	50.11	48.95	1.45%	35,832
Nov 20, 2025	50.03	50.32	49.31	49.40	48.25	-0.83%	99,212
Nov 19, 2025	50.05	50.23	49.65	49.81	48.66	-0.42%	44,015
Nov 18, 2025	50.01	50.19	49.64	50.02	48.86	0.10%	71,068
Nov 17, 2025	50.33	50.58	49.85	49.97	48.81	-0.94%	89,887
Nov 14, 2025	50.83	50.83	50.17	50.45	49.28	-0.35%	79,878
Nov 13, 2025	51.02	51.09	50.60	50.62	49.45	-1.06%	82,701
Nov 12, 2025	51.19	51.24	51.03	51.16	49.98	0.31%	45,746
Nov 11, 2025	50.87	51.05	50.70	51.00	49.82	0.41%	44,429