RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	36.03	36.03	36.03	36.03	-	-0.69%	218
Jul 13, 2026	36.50	36.55	36.28	36.28	36.28	0.55%	24,379
Jul 10, 2026	36.31	36.31	35.91	36.08	36.08	0.34%	10,778
Jul 9, 2026	35.42	36.00	35.42	35.96	35.96	0.40%	129,232
Jul 8, 2026	36.07	36.07	35.78	35.81	35.81	-1.33%	4,234
Jul 7, 2026	36.51	36.70	36.30	36.30	36.30	0.54%	24,999
Jul 6, 2026	36.29	36.29	35.82	36.10	36.10	-0.34%	10,019
Jul 2, 2026	36.02	36.23	35.86	36.23	36.23	0.85%	9,008
Jul 1, 2026	35.63	36.11	35.62	35.92	35.92	1.76%	7,638
Jun 30, 2026	35.50	35.50	35.04	35.30	35.30	-1.20%	13,188
Jun 29, 2026	36.33	36.33	35.66	35.73	35.73	0.93%	7,084
Jun 26, 2026	35.19	35.62	35.19	35.40	35.40	1.48%	18,981
Jun 25, 2026	35.00	35.09	34.88	34.88	34.88	-0.89%	27,398
Jun 24, 2026	35.50	35.54	35.20	35.20	35.20	-0.64%	2,708
Jun 23, 2026	35.15	35.47	35.05	35.42	35.42	0.77%	7,282
Jun 22, 2026	35.56	35.56	35.13	35.15	35.15	-1.31%	6,544
Jun 18, 2026	36.03	36.03	35.56	35.71	35.62	-0.16%	4,527
Jun 17, 2026	36.41	36.41	35.77	35.77	35.68	-2.44%	5,767
Jun 16, 2026	36.79	36.79	36.42	36.66	36.57	-0.14%	2,227
Jun 15, 2026	36.76	36.87	36.60	36.71	36.62	-0.08%	3,532
Jun 12, 2026	37.28	37.28	36.68	36.74	36.65	-1.08%	12,677
Jun 11, 2026	36.73	37.26	36.52	37.14	37.05	1.14%	4,528
Jun 10, 2026	36.70	37.02	36.59	36.72	36.63	0.11%	13,196
Jun 9, 2026	36.61	36.82	36.39	36.68	36.59	0.25%	7,935
Jun 8, 2026	36.40	36.67	36.40	36.59	36.50	-0.20%	9,154
Jun 5, 2026	36.92	37.07	36.50	36.66	36.57	-0.85%	133,087
Jun 4, 2026	36.88	37.47	36.86	36.97	36.88	0.71%	16,696
Jun 3, 2026	37.00	37.03	36.61	36.71	36.62	-2.11%	19,168
Jun 2, 2026	37.46	37.65	37.37	37.50	37.41	-1.68%	74,079
Jun 1, 2026	37.75	38.14	37.75	38.14	38.04	1.34%	966
May 29, 2026	37.71	37.77	37.51	37.64	37.54	-0.57%	6,568
May 28, 2026	37.55	37.94	37.55	37.85	37.76	0.38%	35,288
May 27, 2026	37.35	38.05	37.35	37.71	37.61	0.63%	4,189
May 26, 2026	37.55	37.55	37.36	37.47	37.38	-0.10%	7,619
May 22, 2026	37.60	37.60	37.48	37.51	37.42	-0.24%	1,164
May 21, 2026	37.47	37.87	37.23	37.60	37.51	-0.05%	2,187
May 20, 2026	37.47	37.67	37.17	37.62	37.53	0.26%	3,076
May 19, 2026	37.89	38.12	37.52	37.52	37.43	-0.94%	7,264
May 18, 2026	37.48	37.96	37.48	37.88	37.78	1.19%	74,131
May 15, 2026	37.53	37.54	37.44	37.44	37.34	-0.82%	5,851
May 14, 2026	38.01	38.08	37.74	37.74	37.65	-0.05%	6,363
May 13, 2026	37.76	37.78	37.59	37.76	37.67	-0.36%	1,152
May 12, 2026	37.84	37.90	37.81	37.90	37.80	0.19%	1,492
May 11, 2026	37.98	37.98	37.74	37.82	37.73	-0.99%	1,805
May 8, 2026	38.25	38.25	38.05	38.20	38.11	-0.40%	4,006
May 7, 2026	38.61	38.61	38.34	38.36	38.26	-0.28%	4,164
May 6, 2026	38.20	38.63	38.20	38.46	38.37	1.33%	23,969
May 5, 2026	38.44	38.44	37.90	37.96	37.86	-0.37%	7,476
May 4, 2026	38.13	38.36	38.10	38.10	38.00	-0.48%	1,363
May 1, 2026	38.25	38.41	38.25	38.28	38.19	0.74%	96,011