RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	54.37	54.67	54.26	54.54	54.54	0.52%	496,120
Aug 6, 2026	54.58	54.74	54.20	54.26	54.26	-0.41%	256,682
Aug 5, 2026	54.70	54.93	54.29	54.49	54.49	-0.01%	215,034
Aug 4, 2026	54.30	54.64	53.99	54.49	54.49	0.80%	228,362
Aug 3, 2026	54.00	54.17	53.91	54.06	54.06	0.46%	312,851
Jul 31, 2026	53.96	53.96	53.38	53.81	53.81	0.22%	113,781
Jul 30, 2026	53.97	54.07	53.30	53.69	53.69	-0.39%	177,825
Jul 29, 2026	54.01	54.16	53.72	53.90	53.90	-0.22%	193,854
Jul 28, 2026	53.75	54.08	53.75	54.02	54.02	0.73%	129,129
Jul 27, 2026	53.74	53.75	53.50	53.63	53.63	0.28%	131,599
Jul 24, 2026	53.22	53.57	53.08	53.48	53.48	0.66%	128,121
Jul 23, 2026	52.94	53.33	52.84	53.13	53.13	-0.07%	259,163
Jul 22, 2026	53.11	53.37	53.11	53.17	53.17	-0.10%	151,268
Jul 21, 2026	53.28	53.29	52.94	53.22	53.22	0.36%	518,921
Jul 20, 2026	53.50	53.50	53.00	53.03	53.03	-0.57%	104,362
Jul 17, 2026	53.72	54.02	53.60	53.75	53.33	-0.44%	171,305
Jul 16, 2026	53.72	54.04	53.67	53.99	53.57	0.78%	114,841
Jul 15, 2026	53.73	53.86	53.49	53.57	53.15	-0.09%	332,810
Jul 14, 2026	53.80	53.86	53.60	53.62	53.20	-0.45%	222,781
Jul 13, 2026	53.91	53.98	53.70	53.86	53.44	-0.04%	240,609
Jul 10, 2026	53.85	53.92	53.60	53.88	53.46	0.47%	178,308
Jul 9, 2026	53.55	53.75	53.44	53.63	53.21	0.32%	140,110
Jul 8, 2026	53.80	53.80	53.24	53.46	53.05	-0.78%	180,702
Jul 7, 2026	54.05	54.10	53.73	53.88	53.46	0.04%	140,608
Jul 6, 2026	53.83	53.93	53.67	53.86	53.44	0.17%	429,540
Jul 2, 2026	53.80	53.91	53.49	53.77	53.35	0.37%	735,925
Jul 1, 2026	53.53	53.76	53.40	53.57	53.15	0.41%	288,811
Jun 30, 2026	53.40	53.52	53.25	53.35	52.94	-0.35%	171,664
Jun 29, 2026	53.49	53.54	53.22	53.54	53.13	0.07%	136,941
Jun 26, 2026	53.22	53.50	53.05	53.50	53.09	0.32%	236,681
Jun 25, 2026	53.23	53.50	53.09	53.33	52.92	0.51%	190,130
Jun 24, 2026	52.43	53.14	52.43	53.06	52.65	0.78%	132,462
Jun 23, 2026	52.59	52.84	52.37	52.65	52.24	-0.60%	133,189
Jun 22, 2026	52.81	53.02	52.68	52.97	52.56	0.35%	175,560
Jun 18, 2026	53.01	53.27	53.01	53.20	52.38	0.55%	116,293
Jun 17, 2026	53.39	53.60	52.74	52.91	52.09	-1.01%	148,685
Jun 16, 2026	53.62	53.76	53.41	53.45	52.62	-0.26%	129,015
Jun 15, 2026	53.55	53.76	53.47	53.59	52.76	0.47%	138,827
Jun 12, 2026	52.92	53.34	52.90	53.34	52.52	0.77%	163,995
Jun 11, 2026	52.50	53.19	52.42	52.93	52.11	0.93%	257,046
Jun 10, 2026	52.84	52.92	52.33	52.44	51.63	-0.89%	153,543
Jun 9, 2026	52.75	53.07	52.17	52.91	52.09	0.36%	137,201
Jun 8, 2026	52.83	52.88	52.52	52.72	51.91	0.23%	121,650
Jun 5, 2026	53.07	53.07	52.48	52.60	51.79	-1.05%	144,518
Jun 4, 2026	52.82	53.24	52.82	53.16	52.34	0.55%	137,964
Jun 3, 2026	52.78	52.93	52.73	52.87	52.05	-0.28%	144,746
Jun 2, 2026	52.77	53.05	52.68	53.02	52.20	0.44%	172,471
Jun 1, 2026	52.74	52.97	52.57	52.79	51.97	-0.13%	125,097
May 29, 2026	52.73	52.87	52.62	52.86	52.04	0.19%	77,322
May 28, 2026	52.60	52.80	52.35	52.76	51.95	0.42%	131,125