RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	39.90	39.90	39.47	39.63	39.63	-0.57%	12,905
Jan 6, 2026	39.80	39.90	39.59	39.86	39.86	0.39%	26,388
Jan 5, 2026	39.88	40.09	39.68	39.70	39.70	0.18%	67,309
Jan 2, 2026	39.73	39.87	39.63	39.63	39.63	-0.51%	14,469
Dec 31, 2025	39.99	39.99	39.83	39.83	39.83	-0.57%	5,922
Dec 30, 2025	40.12	40.14	40.06	40.06	40.06	0.31%	25,779
Dec 29, 2025	39.87	40.03	39.81	39.94	39.94	0.11%	28,731
Dec 26, 2025	39.82	39.89	39.82	39.89	39.89	-0.06%	4,833
Dec 24, 2025	39.59	39.92	39.59	39.92	39.92	0.71%	1,864
Dec 23, 2025	39.54	39.68	39.54	39.64	39.64	0.15%	9,436
Dec 22, 2025	39.68	39.71	39.53	39.58	39.58	0.51%	6,735
Dec 19, 2025	39.52	39.66	39.38	39.38	39.25	-0.17%	3,265
Dec 18, 2025	39.57	39.70	39.41	39.44	39.31	0.15%	5,343
Dec 17, 2025	39.54	39.73	39.38	39.38	39.25	-0.56%	2,115
Dec 16, 2025	39.59	39.74	39.47	39.61	39.48	-0.11%	6,845
Dec 15, 2025	39.57	39.70	39.50	39.65	39.52	0.32%	9,330
Dec 12, 2025	39.79	39.79	39.50	39.52	39.39	0.03%	7,525
Dec 11, 2025	39.65	39.70	39.49	39.51	39.38	-0.20%	7,083
Dec 10, 2025	39.43	39.73	39.43	39.59	39.46	0.74%	12,949
Dec 9, 2025	39.29	39.30	39.23	39.30	39.17	0.28%	4,478
Dec 8, 2025	39.50	39.50	39.14	39.19	39.06	0.07%	2,946
Dec 5, 2025	39.13	39.23	39.05	39.16	39.03	0.83%	3,113
Dec 4, 2025	38.75	38.84	38.59	38.84	38.71	0.59%	13,149
Dec 3, 2025	38.64	38.75	38.60	38.61	38.48	-0.67%	1,997
Dec 2, 2025	38.81	38.93	38.52	38.87	38.74	0.36%	7,528
Dec 1, 2025	38.65	38.84	38.62	38.73	38.60	0.01%	5,141
Nov 28, 2025	38.72	38.79	38.72	38.73	38.60	0.61%	2,473
Nov 26, 2025	38.35	38.55	38.35	38.49	38.37	0.48%	3,535
Nov 25, 2025	38.34	38.34	38.16	38.31	38.18	0.76%	2,237
Nov 24, 2025	38.29	38.29	37.96	38.02	37.90	-0.46%	5,909
Nov 21, 2025	37.89	38.30	37.85	38.20	38.07	1.65%	5,185
Nov 20, 2025	38.35	38.37	37.57	37.57	37.45	-1.07%	5,572
Nov 19, 2025	38.36	38.36	37.92	37.98	37.85	-1.05%	46,303
Nov 18, 2025	38.03	38.54	37.93	38.38	38.26	0.94%	15,066
Nov 17, 2025	38.37	38.43	37.93	38.02	37.90	-0.56%	6,970
Nov 14, 2025	38.35	38.41	38.24	38.24	38.11	-0.42%	4,435
Nov 13, 2025	38.59	38.59	38.40	38.40	38.27	-1.31%	5,741
Nov 12, 2025	39.08	39.08	38.79	38.91	38.78	-0.34%	9,367
Nov 11, 2025	38.86	39.04	38.81	39.04	38.92	1.21%	6,740
Nov 10, 2025	38.54	38.78	38.33	38.58	38.45	0.44%	122,936
Nov 7, 2025	38.24	38.45	38.05	38.41	38.28	0.16%	8,490
Nov 6, 2025	38.58	38.58	38.35	38.35	38.22	-1.06%	2,337
Nov 5, 2025	38.49	38.99	38.49	38.76	38.63	0.43%	9,812
Nov 4, 2025	38.59	38.72	38.59	38.59	38.46	-0.45%	2,611
Nov 3, 2025	38.80	38.80	38.77	38.77	38.64	-1.25%	526
Oct 31, 2025	39.19	39.26	39.13	39.26	39.13	0.56%	3,874
Oct 30, 2025	39.16	39.42	39.01	39.04	38.91	-0.46%	9,428
Oct 29, 2025	39.29	39.51	39.17	39.22	39.09	-0.93%	3,916
Oct 28, 2025	39.67	39.80	39.57	39.59	39.46	-0.63%	4,530
Oct 27, 2025	39.85	39.88	39.74	39.84	39.71	0.68%	25,783