RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.01	37.05	36.67	36.67	36.67	-2.38%	19,079
Aug 7, 2025	37.76	37.80	37.41	37.57	37.57	-0.67%	32,905
Aug 6, 2025	37.81	37.92	37.64	37.82	37.82	0.70%	4,784
Aug 5, 2025	37.92	37.92	37.46	37.56	37.56	0.07%	5,839
Aug 4, 2025	37.39	37.67	37.37	37.53	37.53	1.21%	77,701
Aug 1, 2025	37.01	37.17	36.83	37.08	37.08	-0.91%	18,152
Jul 31, 2025	37.60	37.89	37.42	37.42	37.42	-0.26%	19,385
Jul 30, 2025	37.49	37.82	37.49	37.52	37.52	0.29%	8,761
Jul 29, 2025	37.82	37.82	37.41	37.41	37.41	-1.10%	3,295
Jul 28, 2025	37.91	38.02	37.78	37.83	37.83	-0.55%	20,570
Jul 25, 2025	38.20	38.20	37.92	38.04	38.04	-0.88%	4,752
Jul 24, 2025	38.48	38.59	38.37	38.37	38.37	-0.07%	5,497
Jul 23, 2025	38.10	38.43	38.07	38.40	38.40	0.77%	6,803
Jul 22, 2025	38.01	38.11	37.99	38.11	38.11	1.03%	21,644
Jul 21, 2025	37.59	37.87	37.52	37.72	37.72	0.56%	4,303
Jul 18, 2025	37.73	37.73	37.46	37.51	37.51	-0.47%	6,501
Jul 17, 2025	37.61	37.73	37.50	37.68	37.68	0.05%	14,906
Jul 16, 2025	37.46	37.76	37.46	37.67	37.67	0.62%	10,593
Jul 15, 2025	37.83	37.86	37.43	37.43	37.43	-0.97%	11,598
Jul 14, 2025	37.64	37.93	37.64	37.80	37.80	0.84%	9,854
Jul 11, 2025	37.36	37.63	37.36	37.49	37.49	-1.09%	19,501
Jul 10, 2025	37.80	37.96	37.80	37.90	37.90	0.45%	3,834
Jul 9, 2025	37.90	37.90	37.21	37.73	37.73	-0.48%	30,725
Jul 8, 2025	37.92	37.98	37.77	37.91	37.91	0.08%	11,135
Jul 7, 2025	38.19	38.19	37.80	37.88	37.88	-1.14%	5,086
Jul 3, 2025	38.32	38.44	38.22	38.32	38.32	0.30%	24,948
Jul 2, 2025	38.25	38.25	38.18	38.21	38.21	-0.35%	1,688
Jul 1, 2025	38.08	38.36	38.08	38.34	38.34	0.21%	9,336
Jun 30, 2025	38.08	38.26	37.99	38.26	38.26	1.27%	916
Jun 27, 2025	37.75	37.80	37.68	37.78	37.78	0.45%	2,016
Jun 26, 2025	37.45	37.61	37.38	37.61	37.61	1.02%	21,836
Jun 25, 2025	37.38	37.52	37.23	37.23	37.23	-0.65%	7,492
Jun 24, 2025	37.46	37.48	37.46	37.48	37.48	0.99%	775
Jun 23, 2025	36.62	37.11	36.49	37.11	37.11	1.10%	3,870
Jun 20, 2025	36.81	36.81	36.62	36.71	36.62	0.22%	1,859
Jun 18, 2025	36.58	36.82	36.58	36.62	36.54	0.50%	2,339
Jun 17, 2025	36.60	36.63	36.39	36.44	36.36	-1.12%	6,697
Jun 16, 2025	36.46	36.85	36.46	36.85	36.77	1.64%	2,305
Jun 13, 2025	36.45	36.45	36.26	36.26	36.18	-1.03%	1,405
Jun 12, 2025	36.80	36.80	36.59	36.64	36.55	-0.85%	7,398
Jun 11, 2025	37.09	37.09	36.84	36.95	36.87	-0.02%	5,301
Jun 10, 2025	36.68	36.96	36.68	36.96	36.87	1.05%	5,906
Jun 9, 2025	36.77	36.77	36.57	36.57	36.49	-0.42%	1,158
Jun 6, 2025	36.74	36.74	36.70	36.73	36.65	0.71%	1,032
Jun 5, 2025	36.53	36.58	36.36	36.47	36.39	0.24%	4,536
Jun 4, 2025	36.46	36.50	36.38	36.38	36.30	0.17%	4,997
Jun 3, 2025	36.29	36.39	36.29	36.32	36.24	0.08%	2,999
Jun 2, 2025	36.05	36.30	35.95	36.29	36.21	-0.07%	2,188
May 30, 2025	36.07	36.32	36.07	36.32	36.24	0.50%	624
May 29, 2025	36.17	36.19	35.94	36.14	36.05	-0.82%	96,416