RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	36.60	36.63	36.39	36.44	36.44	-1.12%	6,697
Jun 16, 2025	36.46	36.85	36.46	36.85	36.85	1.64%	2,305
Jun 13, 2025	36.45	36.45	36.26	36.26	36.26	-1.03%	1,405
Jun 12, 2025	36.80	36.80	36.59	36.64	36.64	-0.85%	7,398
Jun 11, 2025	37.09	37.09	36.84	36.95	36.95	-0.02%	5,301
Jun 10, 2025	36.68	36.96	36.68	36.96	36.96	1.05%	5,906
Jun 9, 2025	36.77	36.77	36.57	36.57	36.57	-0.42%	1,158
Jun 6, 2025	36.74	36.74	36.70	36.73	36.73	0.71%	1,032
Jun 5, 2025	36.53	36.58	36.36	36.47	36.47	0.24%	4,536
Jun 4, 2025	36.46	36.50	36.38	36.38	36.38	0.17%	4,997
Jun 3, 2025	36.29	36.39	36.29	36.32	36.32	0.08%	2,999
Jun 2, 2025	36.05	36.30	35.95	36.29	36.29	-0.07%	2,188
May 30, 2025	36.07	36.32	36.07	36.32	36.32	0.50%	624
May 29, 2025	36.17	36.19	35.94	36.14	36.14	-0.82%	96,416
May 28, 2025	36.47	36.56	36.43	36.43	36.43	0.14%	3,280
May 27, 2025	36.38	36.39	36.35	36.38	36.38	1.11%	2,722
May 23, 2025	35.76	36.07	35.76	35.98	35.98	-0.08%	3,048
May 22, 2025	35.99	36.14	35.99	36.01	36.01	-0.47%	21,079
May 21, 2025	36.37	36.40	36.16	36.18	36.18	-1.27%	2,458
May 20, 2025	36.63	36.78	36.55	36.65	36.65	-0.08%	6,923
May 19, 2025	36.41	36.68	36.41	36.68	36.68	0.11%	1,431
May 16, 2025	36.46	36.65	36.46	36.64	36.64	0.68%	2,623
May 15, 2025	36.39	36.46	36.32	36.39	36.39	0.76%	1,415
May 14, 2025	36.08	36.12	35.97	36.12	36.12	0.01%	2,478
May 13, 2025	35.95	36.17	35.91	36.11	36.11	0.82%	2,485
May 12, 2025	36.17	36.17	35.79	35.82	35.82	1.05%	2,948
May 9, 2025	35.75	35.75	35.44	35.44	35.44	-0.39%	9,456
May 8, 2025	35.78	35.86	35.54	35.58	35.58	-0.17%	2,680
May 7, 2025	35.78	35.91	35.49	35.64	35.64	0.47%	3,329
May 6, 2025	35.06	35.48	35.06	35.48	35.48	0.44%	1,015
May 5, 2025	34.94	35.40	34.94	35.32	35.32	0.10%	17,050
May 2, 2025	35.08	35.33	35.08	35.28	35.28	1.16%	2,040
May 1, 2025	35.13	35.22	34.88	34.88	34.88	-0.27%	3,604
Apr 30, 2025	34.39	34.98	34.39	34.98	34.98	0.32%	1,378
Apr 29, 2025	34.48	34.89	34.48	34.86	34.86	0.64%	9,052
Apr 28, 2025	34.55	34.64	34.47	34.64	34.64	0.57%	8,411
Apr 25, 2025	34.36	34.44	34.31	34.44	34.44	0.21%	4,029
Apr 24, 2025	34.04	34.37	34.04	34.37	34.37	1.74%	5,096
Apr 23, 2025	33.89	34.18	33.78	33.79	33.79	1.18%	172,818
Apr 22, 2025	33.12	33.39	33.09	33.39	33.39	2.36%	150,876
Apr 21, 2025	33.11	33.11	32.45	32.62	32.62	-2.01%	1,358
Apr 17, 2025	33.05	33.43	33.05	33.29	33.29	1.11%	3,396
Apr 16, 2025	33.29	33.29	32.84	32.93	32.93	-2.48%	4,417
Apr 15, 2025	33.85	33.89	33.77	33.77	33.77	0.66%	9,537
Apr 14, 2025	33.57	33.68	33.50	33.54	33.54	0.81%	6,015
Apr 11, 2025	33.04	33.27	32.99	33.27	33.27	0.81%	1,537
Apr 10, 2025	33.08	33.22	32.34	33.01	33.01	-2.64%	1,275
Apr 9, 2025	31.54	33.90	31.54	33.90	33.90	7.38%	1,743
Apr 8, 2025	32.82	32.82	31.50	31.57	31.57	-1.41%	24,344
Apr 7, 2025	31.24	32.98	31.24	32.02	32.02	-0.72%	9,806