RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	38.49	38.99	38.49	38.76	38.76	0.43%	9,812
Nov 4, 2025	38.59	38.72	38.59	38.59	38.59	-0.45%	2,611
Nov 3, 2025	38.80	38.80	38.77	38.77	38.77	-1.25%	526
Oct 31, 2025	39.19	39.26	39.13	39.26	39.26	0.56%	3,874
Oct 30, 2025	39.16	39.42	39.01	39.04	39.04	-0.46%	9,428
Oct 29, 2025	39.29	39.51	39.17	39.22	39.22	-0.93%	3,916
Oct 28, 2025	39.67	39.80	39.57	39.59	39.59	-0.63%	4,530
Oct 27, 2025	39.85	39.88	39.74	39.84	39.84	0.68%	25,783
Oct 24, 2025	39.72	39.80	39.57	39.57	39.57	-0.23%	4,416
Oct 23, 2025	39.80	39.80	39.62	39.66	39.66	-0.15%	6,867
Oct 22, 2025	39.72	39.79	39.64	39.72	39.72	-0.72%	2,871
Oct 21, 2025	39.83	40.06	39.83	40.01	40.01	0.76%	4,705
Oct 20, 2025	39.58	39.75	39.58	39.71	39.71	0.99%	2,047
Oct 17, 2025	39.11	39.40	39.11	39.32	39.32	0.66%	2,334
Oct 16, 2025	39.40	39.40	38.97	39.06	39.06	-1.41%	3,546
Oct 15, 2025	39.65	39.86	39.62	39.62	39.62	0.48%	3,673
Oct 14, 2025	38.83	39.49	38.83	39.43	39.43	0.81%	1,467
Oct 13, 2025	39.08	39.19	39.08	39.11	39.11	0.77%	1,675
Oct 10, 2025	39.60	39.60	38.81	38.81	38.81	-1.77%	4,893
Oct 9, 2025	40.01	40.01	39.51	39.51	39.51	-1.19%	4,426
Oct 8, 2025	40.21	40.21	39.92	39.99	39.99	-0.56%	4,717
Oct 7, 2025	40.52	40.52	40.19	40.22	40.22	-0.47%	17,627
Oct 6, 2025	40.47	40.47	40.28	40.41	40.41	-0.07%	4,698
Oct 3, 2025	40.52	40.52	40.38	40.44	40.44	0.26%	4,802
Oct 2, 2025	40.27	40.47	40.21	40.33	40.33	-0.50%	35,980
Oct 1, 2025	40.98	40.98	40.45	40.53	40.53	-1.70%	33,592
Sep 30, 2025	41.13	41.47	41.13	41.24	41.24	0.10%	5,509
Sep 29, 2025	40.81	41.31	40.81	41.20	41.20	1.03%	2,113
Sep 26, 2025	40.36	40.78	40.33	40.78	40.78	1.13%	4,346
Sep 25, 2025	40.14	40.39	40.14	40.32	40.32	0.01%	5,855
Sep 24, 2025	40.70	40.70	40.28	40.31	40.31	-0.98%	56,710
Sep 23, 2025	40.60	41.10	40.60	40.72	40.72	0.47%	17,117
Sep 22, 2025	40.52	40.58	40.42	40.52	40.52	-0.93%	6,119
Sep 19, 2025	40.78	40.91	40.71	40.91	40.56	0.54%	3,866
Sep 18, 2025	40.58	40.73	40.47	40.69	40.34	-0.08%	4,634
Sep 17, 2025	40.67	40.72	40.59	40.72	40.38	0.49%	1,782
Sep 16, 2025	40.87	40.87	40.42	40.52	40.18	-1.13%	5,540
Sep 15, 2025	41.00	41.16	40.88	40.98	40.64	0.44%	8,594
Sep 12, 2025	40.52	40.80	40.52	40.80	40.46	1.34%	2,107
Sep 11, 2025	39.08	40.26	39.08	40.26	39.92	2.96%	2,359
Sep 10, 2025	39.42	39.42	38.88	39.10	38.77	-0.91%	9,727
Sep 9, 2025	39.41	39.56	39.41	39.46	39.13	-0.56%	2,928
Sep 8, 2025	39.24	39.69	39.24	39.69	39.35	0.52%	7,840
Sep 5, 2025	39.32	39.48	39.29	39.48	39.15	0.66%	985
Sep 4, 2025	39.09	39.24	38.92	39.22	38.89	0.48%	4,870
Sep 3, 2025	38.86	39.03	38.85	39.03	38.70	0.29%	2,069
Sep 2, 2025	38.59	38.92	38.56	38.92	38.59	-0.12%	14,167
Aug 29, 2025	38.99	39.02	38.90	38.97	38.64	-0.07%	4,887
Aug 28, 2025	38.84	39.00	38.84	39.00	38.67	0.01%	3,420
Aug 27, 2025	38.88	39.00	38.77	38.99	38.66	0.21%	6,997