RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	52.00	52.29	51.92	52.11	52.11	0.62%	227,368
Apr 16, 2026	51.87	51.88	51.66	51.79	51.79	0.31%	133,026
Apr 15, 2026	51.71	51.76	51.53	51.63	51.63	-0.14%	124,879
Apr 14, 2026	51.60	51.74	51.41	51.70	51.70	0.54%	185,154
Apr 13, 2026	51.04	51.49	51.04	51.42	51.42	0.82%	136,760
Apr 10, 2026	51.56	51.56	51.00	51.00	51.00	-1.05%	139,689
Apr 9, 2026	51.14	51.98	51.06	51.54	51.54	0.68%	172,701
Apr 8, 2026	51.03	51.32	51.03	51.19	51.19	1.61%	117,759
Apr 7, 2026	50.46	50.52	50.19	50.38	50.38	-0.49%	85,790
Apr 6, 2026	50.41	50.63	50.32	50.63	50.63	0.72%	94,040
Apr 2, 2026	49.81	50.63	49.73	50.27	50.27	-0.30%	159,392
Apr 1, 2026	50.26	50.47	50.10	50.42	50.42	0.85%	271,569
Mar 31, 2026	49.55	50.14	49.35	50.00	50.00	1.49%	86,112
Mar 30, 2026	49.65	49.67	49.03	49.26	49.26	-0.16%	137,295
Mar 27, 2026	49.76	49.80	49.15	49.34	49.34	-1.12%	114,569
Mar 26, 2026	49.95	50.36	49.78	49.90	49.90	-0.89%	99,618
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