RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.87	57.00	56.84	56.85	56.85	0.71%	9,524
Dec 4, 2025	56.86	56.86	56.30	56.45	56.45	-0.74%	10,934
Dec 3, 2025	56.48	57.08	56.48	56.87	56.87	0.74%	6,457
Dec 2, 2025	56.72	56.72	56.23	56.45	56.45	-0.28%	27,453
Dec 1, 2025	56.25	57.10	56.25	56.61	56.61	0.09%	26,293
Nov 28, 2025	56.56	56.72	56.56	56.56	56.56	0.16%	4,249
Nov 26, 2025	56.04	56.66	56.04	56.47	56.47	0.68%	27,825
Nov 25, 2025	54.96	56.12	54.96	56.09	56.09	3.12%	105,780
Nov 24, 2025	54.64	54.85	54.40	54.40	54.40	-0.32%	22,243
Nov 21, 2025	53.29	54.87	53.29	54.57	54.57	3.33%	31,562
Nov 20, 2025	53.73	54.04	52.79	52.81	52.81	-1.07%	146,585
Nov 19, 2025	53.71	53.72	53.22	53.38	53.38	-0.34%	41,693
Nov 18, 2025	53.24	53.82	53.24	53.56	53.56	-0.19%	31,158
Nov 17, 2025	54.47	54.60	53.48	53.66	53.66	-1.99%	27,662
Nov 14, 2025	54.73	55.06	54.73	54.75	54.75	-0.56%	11,495
Nov 13, 2025	55.94	55.94	55.06	55.06	55.06	-1.22%	16,771
Nov 12, 2025	55.67	56.02	55.67	55.74	55.74	0.38%	11,435
Nov 11, 2025	55.33	55.78	55.33	55.53	55.53	0.25%	13,398
Nov 10, 2025	55.34	55.45	55.02	55.39	55.39	0.58%	45,383
Nov 7, 2025	54.58	55.11	54.43	55.07	55.07	1.92%	40,654
Nov 6, 2025	54.59	54.67	53.95	54.03	54.03	-1.67%	26,546
Nov 5, 2025	54.46	55.10	54.43	54.95	54.95	1.05%	43,633
Nov 4, 2025	54.39	54.54	54.33	54.38	54.38	-0.95%	10,622
Nov 3, 2025	54.88	54.95	54.62	54.90	54.90	-0.73%	71,376
Oct 31, 2025	55.36	55.55	55.09	55.30	55.30	-	17,151
Oct 30, 2025	55.18	56.08	55.18	55.30	55.30	-1.41%	33,228
Oct 29, 2025	56.75	56.87	55.91	56.09	56.09	-1.58%	14,628
Oct 28, 2025	57.14	57.44	56.99	56.99	56.99	-1.07%	71,909
Oct 27, 2025	57.72	57.72	57.40	57.61	57.61	0.66%	53,813
Oct 24, 2025	57.70	57.70	57.22	57.23	57.23	-0.32%	17,501
Oct 23, 2025	57.16	57.55	57.13	57.41	57.41	0.30%	13,000
Oct 22, 2025	57.55	57.62	57.15	57.24	57.24	-0.71%	30,014
Oct 21, 2025	56.60	57.75	56.60	57.65	57.65	1.73%	31,869
Oct 20, 2025	56.63	56.76	56.60	56.67	56.67	0.63%	33,405
Oct 17, 2025	55.97	56.45	55.97	56.31	56.31	0.63%	27,311
Oct 16, 2025	56.51	56.51	55.73	55.96	55.96	-0.82%	13,628
Oct 15, 2025	56.59	57.10	56.22	56.42	56.42	0.05%	46,294
Oct 14, 2025	55.40	56.63	55.40	56.39	56.39	1.50%	40,779
Oct 13, 2025	55.20	55.59	55.14	55.56	55.56	1.41%	41,143
Oct 10, 2025	56.21	56.21	54.79	54.79	54.79	-1.99%	124,307
Oct 9, 2025	56.42	56.47	55.87	55.90	55.90	-1.24%	13,187
Oct 8, 2025	56.81	56.81	56.38	56.60	56.60	-0.11%	40,988
Oct 7, 2025	57.41	57.41	56.57	56.66	56.66	-1.84%	31,716
Oct 6, 2025	58.13	58.13	57.65	57.72	57.72	-0.38%	40,064
Oct 3, 2025	58.14	58.19	57.89	57.94	57.94	-0.33%	12,600
Oct 2, 2025	57.94	58.13	57.74	58.13	58.13	0.38%	15,229
Oct 1, 2025	57.75	57.98	57.60	57.91	57.91	0.36%	27,561
Sep 30, 2025	57.74	57.74	57.38	57.70	57.70	-0.61%	5,796
Sep 29, 2025	58.15	58.23	57.64	58.06	58.05	0.35%	14,936
Sep 26, 2025	57.27	57.86	57.27	57.85	57.85	1.31%	7,933