RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.94	39.05	38.69	38.79	38.79	-0.80%	5,481
Apr 22, 2026	39.05	39.10	38.84	39.10	39.10	0.67%	3,669
Apr 21, 2026	39.43	39.49	38.81	38.84	38.84	-1.40%	21,255
Apr 20, 2026	39.25	39.50	39.25	39.39	39.39	0.34%	9,772
Apr 17, 2026	39.18	39.37	39.18	39.26	39.26	-0.06%	2,218
Apr 16, 2026	39.01	39.32	39.01	39.28	39.28	1.08%	2,497
Apr 15, 2026	38.80	39.11	38.79	38.86	38.86	1.20%	6,787
Apr 14, 2026	38.12	38.49	38.12	38.40	38.40	1.08%	3,242
Apr 13, 2026	37.76	38.01	37.76	37.99	37.99	0.84%	1,812
Apr 10, 2026	37.88	37.88	37.68	37.68	37.68	-0.75%	1,973
Apr 9, 2026	37.87	37.96	37.73	37.96	37.96	-0.07%	1,094
Apr 8, 2026	37.99	38.04	37.99	37.99	37.99	0.67%	928
Apr 7, 2026	37.76	37.82	37.71	37.73	37.73	0.20%	2,265
Apr 6, 2026	37.66	37.81	37.64	37.66	37.66	0.13%	6,635
Apr 2, 2026	37.52	37.64	37.52	37.61	37.61	0.45%	7,784
Apr 1, 2026	37.28	37.44	37.26	37.44	37.44	0.10%	7,605
Mar 31, 2026	37.20	37.64	37.03	37.40	37.40	1.44%	6,937
Mar 30, 2026	36.96	37.12	36.82	36.87	36.87	0.94%	16,949
Mar 27, 2026	36.57	36.79	36.30	36.53	36.53	-0.77%	5,021
Mar 26, 2026	36.89	36.95	36.81	36.81	36.81	-1.44%	581
Mar 25, 2026	37.36	37.44	37.31	37.35	37.35	0.38%	3,046
Mar 24, 2026	37.20	37.21	37.16	37.21	37.21	-0.37%	1,666
Mar 23, 2026	37.31	37.51	37.25	37.35	37.35	0.17%	12,664
Mar 20, 2026	37.30	37.40	37.03	37.29	37.20	-0.04%	17,566
Mar 19, 2026	37.43	37.59	36.97	37.30	37.22	-0.13%	5,134
Mar 18, 2026	37.84	37.91	37.35	37.35	37.26	-1.96%	16,139
Mar 17, 2026	38.29	38.62	38.10	38.10	38.01	0.04%	4,752
Mar 16, 2026	38.03	38.22	38.02	38.08	37.99	0.43%	5,942
Mar 13, 2026	38.28	38.28	37.85	37.92	37.83	-0.07%	1,254
Mar 12, 2026	38.24	38.29	37.91	37.94	37.86	-1.47%	5,293
Mar 11, 2026	38.34	38.51	38.33	38.51	38.42	-0.53%	1,412
Mar 10, 2026	39.08	39.08	38.68	38.72	38.63	-0.78%	3,016
Mar 9, 2026	38.90	39.02	38.63	39.02	38.93	-0.68%	3,748
Mar 6, 2026	39.13	39.29	38.97	39.29	39.20	-0.54%	4,383
Mar 5, 2026	39.63	39.72	39.41	39.50	39.41	-0.03%	6,997
Mar 4, 2026	39.42	39.57	39.42	39.51	39.42	0.31%	5,308
Mar 3, 2026	38.71	39.54	38.71	39.39	39.30	0.13%	12,988
Mar 2, 2026	39.07	39.45	38.99	39.34	39.25	0.06%	22,425
Feb 27, 2026	38.45	39.33	38.45	39.32	39.22	1.59%	54,521
Feb 26, 2026	37.98	38.73	37.98	38.70	38.61	1.48%	9,060
Feb 25, 2026	38.06	38.14	38.06	38.14	38.05	-0.14%	1,269
Feb 24, 2026	37.90	38.23	37.90	38.19	38.10	0.86%	4,314
Feb 23, 2026	38.12	38.12	37.87	37.87	37.78	-1.65%	5,083
Feb 20, 2026	38.05	38.51	38.05	38.50	38.41	1.15%	15,151
Feb 19, 2026	38.26	38.26	38.06	38.06	37.97	0.21%	4,116
Feb 18, 2026	37.76	38.06	37.76	37.98	37.89	0.75%	2,550
Feb 17, 2026	37.75	37.92	37.63	37.70	37.61	0.10%	33,870
Feb 13, 2026	37.32	37.83	37.32	37.66	37.57	0.01%	7,264
Feb 12, 2026	38.44	38.44	37.66	37.66	37.57	-2.11%	3,657
Feb 11, 2026	38.62	38.65	38.43	38.47	38.38	-1.08%	8,626