RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	35.53	35.58	35.37	35.41	35.41	1.05%	26,322
Oct 19, 2026	35.11	35.11	34.87	35.04	35.04	-0.18%	5,283
Oct 16, 2026	35.67	35.76	35.11	35.11	35.11	-1.22%	1,794
Oct 15, 2026	34.87	35.54	34.87	35.54	35.54	2.18%	5,775
Oct 14, 2026	34.71	34.78	34.56	34.78	34.78	-0.52%	10,554
Oct 13, 2026	35.00	35.09	34.96	34.96	34.96	0.34%	3,360
Oct 12, 2026	34.82	34.88	34.79	34.84	34.84	0.18%	2,334
Oct 9, 2026	35.30	35.30	34.78	34.78	34.78	-1.91%	4,247
Oct 8, 2026	35.05	35.46	35.05	35.46	35.46	1.14%	5,944
Oct 7, 2026	34.96	35.11	34.72	35.06	35.06	0.12%	10,506
Oct 6, 2026	35.13	35.13	34.87	35.02	35.02	-0.25%	6,703
Oct 5, 2026	34.74	35.13	34.68	35.11	35.10	1.25%	30,858
Oct 2, 2026	34.56	34.70	34.56	34.67	34.67	0.32%	2,477
Oct 1, 2026	35.12	35.12	34.55	34.56	34.56	-1.49%	15,584
Sep 30, 2026	35.04	35.40	35.04	35.08	35.08	0.18%	2,146
Sep 29, 2026	35.15	35.15	35.02	35.02	35.02	-0.61%	3,973
Sep 28, 2026	35.46	35.46	35.18	35.23	35.23	-0.75%	5,771
Sep 25, 2026	35.64	35.64	35.41	35.50	35.50	-0.69%	7,534
Sep 24, 2026	35.60	35.76	35.56	35.74	35.74	0.42%	2,700
Sep 23, 2026	35.67	35.78	35.60	35.60	35.60	-0.96%	4,918
Sep 22, 2026	36.59	36.59	35.84	35.94	35.94	-1.46%	5,144
Sep 21, 2026	36.52	36.52	36.48	36.48	36.47	1.90%	880
Sep 18, 2026	36.08	36.12	35.89	35.89	35.79	-1.38%	3,303
Sep 17, 2026	37.20	37.20	36.38	36.40	36.29	-1.61%	8,645
Sep 16, 2026	37.28	37.33	36.99	36.99	36.89	-0.87%	1,517
Sep 15, 2026	37.42	37.58	37.31	37.31	37.21	-1.01%	5,671
Sep 14, 2026	37.14	37.74	37.14	37.70	37.59	2.15%	5,776
Sep 11, 2026	36.74	36.99	36.65	36.90	36.80	1.06%	17,663
Sep 10, 2026	36.11	36.54	36.11	36.51	36.41	0.93%	3,899
Sep 9, 2026	36.55	36.55	36.13	36.18	36.08	-1.79%	3,425
Sep 8, 2026	36.95	36.95	36.61	36.84	36.74	-0.55%	4,901
Sep 4, 2026	37.48	37.48	37.05	37.05	36.94	-1.61%	4,570
Sep 3, 2026	37.77	37.79	37.55	37.65	37.55	0.51%	6,919
Sep 2, 2026	36.84	37.68	36.84	37.46	37.36	1.76%	3,720
Sep 1, 2026	36.94	37.02	36.78	36.81	36.71	-0.98%	3,795
Aug 31, 2026	37.46	37.46	37.09	37.18	37.07	-1.13%	5,876
Aug 28, 2026	37.72	37.72	37.45	37.60	37.50	1.01%	3,413
Aug 27, 2026	37.31	37.31	37.15	37.23	37.12	-0.99%	2,620
Aug 26, 2026	37.92	37.92	37.51	37.60	37.50	-0.77%	7,313
Aug 25, 2026	37.31	37.89	37.31	37.89	37.79	1.34%	5,688
Aug 24, 2026	37.27	37.59	37.27	37.39	37.29	0.43%	27,969
Aug 21, 2026	37.13	37.40	37.13	37.23	37.13	0.56%	2,295
Aug 20, 2026	37.12	37.17	36.91	37.02	36.92	-0.60%	1,489
Aug 19, 2026	37.36	37.54	37.24	37.24	37.14	0.60%	1,325
Aug 18, 2026	37.04	37.32	37.02	37.02	36.92	0.17%	1,854
Aug 17, 2026	37.43	37.43	36.88	36.96	36.86	-1.42%	3,220
Aug 14, 2026	37.38	37.65	37.38	37.49	37.39	0.59%	25,241
Aug 13, 2026	36.71	37.32	36.71	37.27	37.17	2.17%	4,730
Aug 12, 2026	36.31	36.48	36.26	36.48	36.38	-0.26%	7,371
Aug 11, 2026	36.49	36.65	36.49	36.57	36.47	0.23%	3,384