RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52.26	52.38	52.12	52.33	52.33	0.46%	175,097
May 21, 2026	51.78	52.09	51.43	52.09	52.09	0.37%	109,124
May 20, 2026	51.59	51.90	51.21	51.90	51.90	0.87%	292,767
May 19, 2026	51.46	51.55	51.22	51.45	51.45	-0.54%	150,832
May 18, 2026	51.59	51.77	51.33	51.73	51.73	0.68%	255,781
May 15, 2026	51.96	52.06	51.73	51.78	51.38	-0.77%	197,755
May 14, 2026	52.00	52.29	51.98	52.18	51.78	0.19%	122,528
May 13, 2026	52.25	52.48	51.82	52.08	51.68	-0.21%	154,863
May 12, 2026	52.03	52.19	51.80	52.19	51.79	-0.21%	216,279
May 11, 2026	52.25	52.33	52.04	52.30	51.89	0.23%	247,179
May 8, 2026	52.35	52.35	51.95	52.18	51.78	0.04%	277,043
May 7, 2026	52.30	52.42	51.93	52.16	51.76	-0.32%	113,687
May 6, 2026	52.09	52.39	52.09	52.33	51.92	0.44%	113,943
May 5, 2026	51.96	52.10	51.65	52.10	51.70	0.58%	92,841
May 4, 2026	51.94	51.99	51.33	51.80	51.40	-0.17%	141,032
May 1, 2026	52.16	52.38	51.85	51.89	51.49	-0.21%	109,453
Apr 30, 2026	51.47	52.00	51.31	52.00	51.60	1.01%	83,650
Apr 29, 2026	51.29	51.50	51.26	51.48	51.08	-0.12%	117,328
Apr 28, 2026	51.70	51.72	51.33	51.54	51.14	-0.31%	105,752
Apr 27, 2026	51.77	51.78	51.57	51.70	51.30	-0.04%	95,790
Apr 24, 2026	51.86	51.86	51.55	51.72	51.32	-0.10%	116,175
Apr 23, 2026	51.66	51.77	51.34	51.77	51.37	0.17%	123,388
Apr 22, 2026	51.90	51.94	51.58	51.68	51.28	-	118,760
Apr 21, 2026	52.00	52.07	51.65	51.68	51.28	-0.23%	93,200
Apr 20, 2026	51.90	51.95	51.74	51.80	51.40	0.18%	77,344
Apr 17, 2026	52.00	52.29	51.92	52.11	51.31	0.62%	227,390
Apr 16, 2026	51.87	51.88	51.66	51.79	50.99	0.31%	133,027
Apr 15, 2026	51.71	51.76	51.53	51.63	50.83	-0.14%	125,027
Apr 14, 2026	51.60	51.74	51.41	51.70	50.90	0.54%	185,154
Apr 13, 2026	51.04	51.49	51.04	51.42	50.63	0.82%	136,760
Apr 10, 2026	51.56	51.56	51.00	51.00	50.21	-1.05%	139,689
Apr 9, 2026	51.14	51.98	51.06	51.54	50.74	0.68%	172,701
Apr 8, 2026	51.03	51.32	51.03	51.19	50.40	1.61%	117,759
Apr 7, 2026	50.46	50.52	50.19	50.38	49.60	-0.49%	85,990
Apr 6, 2026	50.41	50.63	50.32	50.63	49.85	0.72%	94,401
Apr 2, 2026	49.81	50.63	49.73	50.27	49.49	-0.30%	159,393
Apr 1, 2026	50.26	50.47	50.10	50.42	49.64	0.85%	271,814
Mar 31, 2026	49.55	50.14	49.35	50.00	49.22	1.49%	86,113
Mar 30, 2026	49.65	49.67	49.03	49.26	48.50	-0.16%	137,336
Mar 27, 2026	49.76	49.80	49.15	49.34	48.58	-1.12%	114,569
Mar 26, 2026	49.95	50.36	49.78	49.90	49.13	-0.89%	99,618
Mar 25, 2026	50.48	50.48	49.92	50.35	49.57	0.18%	95,644
Mar 24, 2026	49.75	50.26	49.60	50.26	49.48	0.58%	204,375
Mar 23, 2026	50.05	50.48	49.78	49.97	49.20	0.88%	88,535
Mar 20, 2026	50.50	50.52	49.63	49.92	48.77	-1.15%	136,757
Mar 19, 2026	50.25	50.78	50.22	50.50	49.33	-0.32%	90,827
Mar 18, 2026	51.00	51.01	50.57	50.66	49.49	-1.13%	133,229
Mar 17, 2026	51.14	51.59	51.12	51.24	50.06	0.97%	72,941
Mar 16, 2026	50.81	51.11	50.74	50.75	49.58	0.28%	80,581
Mar 13, 2026	50.92	51.14	50.44	50.61	49.44	-0.14%	82,762