RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.31	34.96	34.31	34.79	34.79	0.78%	6,414
Dec 19, 2024	34.88	34.88	34.52	34.52	34.52	-0.39%	7,858
Dec 18, 2024	35.35	35.53	34.66	34.66	34.66	-1.99%	4,984
Dec 17, 2024	35.47	35.55	35.36	35.36	35.36	-0.92%	2,636
Dec 16, 2024	35.89	35.89	35.69	35.69	35.69	-0.06%	6,892
Dec 13, 2024	35.74	35.77	35.64	35.71	35.71	-1.09%	4,370
Dec 12, 2024	35.83	36.15	35.83	36.10	36.10	1.02%	7,692
Dec 11, 2024	35.71	35.78	35.69	35.74	35.74	0.28%	6,121
Dec 10, 2024	35.56	35.76	35.56	35.64	35.64	0.60%	9,230
Dec 9, 2024	36.27	36.27	35.43	35.43	35.43	-2.10%	1,142
Dec 6, 2024	36.01	36.19	35.96	36.19	36.19	0.62%	16,206
Dec 5, 2024	35.93	36.05	35.93	35.96	35.96	0.14%	31,143
Dec 4, 2024	35.92	35.95	35.85	35.91	35.91	-0.04%	10,861
Dec 3, 2024	35.85	35.94	35.85	35.93	35.93	0.36%	1,795
Dec 2, 2024	35.68	35.80	35.67	35.80	35.80	0.02%	955
Nov 29, 2024	35.74	35.84	35.74	35.79	35.79	0.47%	6,618
Nov 27, 2024	35.74	35.74	35.62	35.62	35.62	0.29%	489
Nov 26, 2024	35.54	35.63	35.44	35.52	35.52	-0.15%	7,264
Nov 25, 2024	35.57	35.70	35.49	35.58	35.58	0.49%	5,761
Nov 22, 2024	35.23	35.51	35.23	35.40	35.40	0.25%	17,691
Nov 21, 2024	34.74	35.33	34.74	35.31	35.31	1.09%	22,172
Nov 20, 2024	34.64	34.93	34.64	34.93	34.93	1.06%	3,675
Nov 19, 2024	34.22	34.56	34.22	34.56	34.56	0.39%	2,435
Nov 18, 2024	34.17	34.50	34.17	34.43	34.43	0.81%	2,892
Nov 15, 2024	34.36	34.36	34.05	34.15	34.15	-1.83%	3,489
Nov 14, 2024	34.77	34.79	34.72	34.79	34.79	0.38%	3,649
Nov 13, 2024	34.57	34.77	34.57	34.66	34.66	0.50%	3,272
Nov 12, 2024	34.43	34.49	34.39	34.49	34.49	0.29%	2,438
Nov 11, 2024	34.31	34.45	34.31	34.39	34.39	0.38%	2,232
Nov 8, 2024	34.29	34.29	34.14	34.26	34.26	-0.09%	9,644
Nov 7, 2024	34.32	34.39	34.22	34.29	34.29	-0.20%	8,678
Nov 6, 2024	34.08	34.42	34.08	34.36	34.36	2.60%	11,138
Nov 5, 2024	33.22	33.49	33.22	33.49	33.49	1.12%	25,700
Nov 4, 2024	33.46	33.46	33.00	33.12	33.12	-0.42%	6,199
Nov 1, 2024	33.27	33.36	33.26	33.26	33.26	0.40%	16,039
Oct 31, 2024	33.14	33.22	33.12	33.13	33.13	0.39%	8,368
Oct 30, 2024	33.01	33.15	32.98	33.00	33.00	0.19%	53,788
Oct 29, 2024	32.75	32.93	32.75	32.93	32.93	0.42%	1,181
Oct 28, 2024	32.78	32.87	32.75	32.80	32.80	0.49%	3,962
Oct 25, 2024	32.81	32.81	32.64	32.64	32.64	-0.11%	2,851
Oct 24, 2024	32.68	32.68	32.57	32.67	32.67	0.03%	1,526
Oct 23, 2024	32.58	32.66	32.58	32.66	32.66	-0.39%	860
Oct 22, 2024	32.69	32.81	32.69	32.79	32.79	-0.12%	3,260
Oct 21, 2024	33.05	33.14	32.79	32.83	32.83	-0.88%	6,176
Oct 18, 2024	33.02	33.12	33.01	33.12	33.12	0.82%	3,263
Oct 17, 2024	32.89	32.89	32.83	32.85	32.85	-0.34%	880
Oct 16, 2024	32.91	32.99	32.88	32.96	32.96	0.42%	1,002
Oct 15, 2024	32.81	33.00	32.81	32.83	32.83	0.51%	1,437
Oct 14, 2024	32.53	32.69	32.53	32.66	32.66	0.37%	3,402
Oct 11, 2024	32.57	32.57	32.53	32.54	32.54	0.57%	1,360
Oct 10, 2024	32.50	32.57	32.32	32.36	32.36	-0.80%	4,535
Oct 9, 2024	32.51	32.66	32.49	32.62	32.62	0.32%	3,887
Oct 8, 2024	32.31	32.54	32.22	32.51	32.51	0.81%	1,671
Oct 7, 2024	32.46	32.46	32.25	32.25	32.25	-0.83%	2,449
Oct 4, 2024	32.42	32.53	32.42	32.52	32.52	0.81%	1,616
Oct 3, 2024	32.38	32.38	32.23	32.26	32.26	-0.85%	2,074
Oct 2, 2024	32.62	32.63	32.50	32.54	32.54	-0.18%	1,588
Oct 1, 2024	32.32	32.66	32.32	32.60	32.60	-0.36%	9,469
Sep 30, 2024	32.70	32.71	32.57	32.71	32.71	0.20%	4,765
Sep 27, 2024	32.71	32.79	32.65	32.65	32.65	0.66%	3,122
Sep 26, 2024	32.40	32.44	32.25	32.44	32.44	0.84%	221,883
Sep 25, 2024	32.39	32.39	32.13	32.17	32.17	-0.55%	16,418
Sep 24, 2024	32.89	32.89	32.31	32.35	32.35	0.66%	4,914
Sep 23, 2024	32.08	32.13	32.08	32.13	32.13	0.06%	509
Sep 20, 2024	32.29	32.29	32.10	32.11	32.02	-0.51%	1,854
Sep 19, 2024	32.50	32.57	32.28	32.28	32.19	0.41%	3,868
Sep 18, 2024	32.19	32.35	32.12	32.15	32.06	-0.01%	4,287
Sep 17, 2024	32.32	32.32	32.05	32.15	32.06	0.15%	3,121
Sep 16, 2024	32.03	32.10	31.91	32.10	32.01	0.81%	3,878
Sep 13, 2024	31.86	31.93	31.85	31.85	31.75	1.51%	2,877
Sep 12, 2024	31.29	31.37	31.26	31.37	31.28	1.01%	2,780
Sep 11, 2024	31.12	31.12	30.77	31.06	30.97	-0.23%	212,855
Sep 10, 2024	31.33	31.33	30.94	31.13	31.04	-0.17%	2,365
Sep 9, 2024	31.09	31.25	31.09	31.18	31.09	0.54%	1,337
Sep 6, 2024	31.52	31.52	31.02	31.02	30.93	-1.24%	1,298
Sep 5, 2024	31.28	31.51	31.28	31.41	31.32	-0.69%	2,802
Sep 4, 2024	31.43	31.63	31.37	31.63	31.54	1.56%	58,839
Sep 3, 2024	31.71	31.71	31.14	31.14	31.05	-1.61%	3,404
Aug 30, 2024	31.44	31.65	31.35	31.65	31.56	0.64%	3,372
Aug 29, 2024	31.80	31.80	31.45	31.45	31.36	-0.41%	814
Aug 28, 2024	31.65	31.69	31.52	31.58	31.49	-0.63%	2,143
Aug 27, 2024	31.70	31.79	31.70	31.78	31.69	-0.11%	6,055
Aug 26, 2024	31.87	31.87	31.81	31.81	31.72	0.51%	1,004
Aug 23, 2024	31.50	31.65	31.50	31.65	31.56	1.27%	1,575
Aug 22, 2024	31.55	31.55	31.17	31.26	31.17	-0.76%	9,747
Aug 21, 2024	31.30	31.50	31.30	31.50	31.41	0.44%	3,609
Aug 20, 2024	31.30	31.43	31.23	31.36	31.27	0.02%	4,388
Aug 19, 2024	31.26	31.35	31.19	31.35	31.26	1.24%	2,715
Aug 16, 2024	30.89	30.98	30.84	30.97	30.88	0.54%	1,693
Aug 15, 2024	30.72	30.85	30.72	30.80	30.71	0.92%	7,667
Aug 14, 2024	30.58	30.58	30.46	30.52	30.43	-0.12%	2,094
Aug 13, 2024	30.42	30.56	30.40	30.56	30.47	0.92%	56,437
Aug 12, 2024	30.40	30.40	30.21	30.28	30.19	-0.79%	11,511
Aug 9, 2024	30.38	30.52	30.35	30.52	30.43	0.75%	13,512
Aug 8, 2024	29.87	30.29	29.87	30.29	30.20	0.99%	12,616
Aug 7, 2024	30.39	30.39	29.99	29.99	29.90	-0.22%	45,058
Aug 6, 2024	29.83	30.36	29.83	30.06	29.97	1.30%	6,533
Aug 5, 2024	29.65	29.97	29.61	29.67	29.59	-2.57%	9,748
Aug 2, 2024	30.76	30.76	30.38	30.45	30.37	-1.75%	5,117
Aug 1, 2024	31.36	31.36	30.86	31.00	30.91	-1.20%	4,850