RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	53.53	53.76	53.30	53.43	53.43	0.06%	24,801
Dec 30, 2024	53.61	53.71	53.06	53.40	53.40	-1.28%	68,126
Dec 27, 2024	54.17	54.45	53.88	54.09	54.09	-0.83%	12,286
Dec 26, 2024	54.13	54.63	54.13	54.54	54.54	0.31%	36,269
Dec 24, 2024	53.86	54.43	53.85	54.37	54.37	0.93%	35,443
Dec 23, 2024	53.78	53.88	53.37	53.87	53.87	-0.41%	44,989
Dec 20, 2024	53.04	54.41	53.04	54.09	53.99	1.75%	53,281
Dec 19, 2024	53.62	53.89	53.04	53.16	53.06	0.19%	388,251
Dec 18, 2024	54.91	55.14	53.06	53.06	52.96	-3.54%	64,983
Dec 17, 2024	55.14	55.22	54.90	55.01	54.90	-0.34%	35,382
Dec 16, 2024	55.44	55.64	55.14	55.20	55.09	-0.49%	20,739
Dec 13, 2024	55.66	55.66	55.30	55.47	55.36	-0.47%	16,977
Dec 12, 2024	56.03	56.08	55.72	55.73	55.62	-0.71%	17,102
Dec 11, 2024	56.03	56.24	55.98	56.13	56.02	0.56%	99,178
Dec 10, 2024	55.56	56.21	55.56	55.82	55.71	-0.28%	49,282
Dec 9, 2024	56.40	56.51	55.93	55.97	55.86	-0.26%	20,488
Dec 6, 2024	56.21	56.48	56.11	56.12	56.01	0.80%	21,255
Dec 5, 2024	55.83	56.04	55.67	55.67	55.56	-0.20%	39,582
Dec 4, 2024	55.42	55.78	55.40	55.78	55.67	0.50%	18,903
Dec 3, 2024	55.84	55.84	55.35	55.50	55.39	-0.54%	23,231
Dec 2, 2024	55.51	55.88	55.46	55.80	55.69	0.67%	60,658
Nov 29, 2024	55.30	55.56	55.30	55.43	55.32	0.75%	4,403
Nov 27, 2024	55.22	55.30	55.01	55.02	54.91	-0.13%	13,877
Nov 26, 2024	55.24	55.24	54.99	55.09	54.98	-0.85%	20,524
Nov 25, 2024	54.92	55.84	54.92	55.56	55.45	2.40%	26,363
Nov 22, 2024	53.80	54.41	53.80	54.26	54.16	1.52%	101,047
Nov 21, 2024	52.91	53.50	52.91	53.45	53.35	1.02%	98,306
Nov 20, 2024	52.77	52.91	52.50	52.91	52.81	0.09%	65,909
Nov 19, 2024	52.75	53.00	52.36	52.86	52.76	-0.73%	20,128
Nov 18, 2024	53.41	53.45	53.14	53.25	53.15	0.04%	28,176
Nov 15, 2024	53.63	53.77	53.23	53.23	53.13	-1.00%	40,538
Nov 14, 2024	53.92	54.34	53.77	53.77	53.67	-0.02%	23,223
Nov 13, 2024	53.86	54.02	53.71	53.78	53.68	0.15%	55,588
Nov 12, 2024	53.86	53.86	53.48	53.70	53.60	-0.79%	155,218
Nov 11, 2024	54.01	54.34	54.01	54.13	54.03	0.88%	31,350
Nov 8, 2024	53.45	53.93	53.45	53.66	53.56	0.22%	10,242
Nov 7, 2024	53.21	53.75	53.21	53.54	53.44	0.92%	18,692
Nov 6, 2024	52.92	53.14	52.59	53.05	52.95	1.90%	84,253
Nov 5, 2024	51.58	52.07	51.54	52.06	51.96	1.01%	35,142
Nov 4, 2024	51.22	51.86	51.22	51.54	51.44	0.56%	30,504
Nov 1, 2024	51.42	51.55	51.25	51.25	51.16	0.24%	22,910
Oct 31, 2024	51.81	51.82	51.12	51.13	51.03	-1.52%	15,052
Oct 30, 2024	51.85	52.19	51.85	51.92	51.82	-0.17%	18,776
Oct 29, 2024	51.75	52.15	51.64	52.01	51.91	-0.69%	40,817
Oct 28, 2024	52.28	52.54	52.28	52.37	52.27	0.96%	27,015
Oct 25, 2024	52.27	52.37	51.83	51.87	51.77	-0.02%	58,736
Oct 24, 2024	51.97	51.98	51.71	51.88	51.78	0.64%	13,087
Oct 23, 2024	51.69	51.92	51.31	51.55	51.45	-1.06%	19,586
Oct 22, 2024	52.11	52.21	51.95	52.10	52.00	-1.03%	33,521
Oct 21, 2024	53.08	53.10	52.52	52.64	52.54	-1.02%	77,013
Oct 18, 2024	52.99	53.23	52.99	53.18	53.08	0.47%	15,784
Oct 17, 2024	53.17	53.17	52.83	52.93	52.83	-0.21%	7,929
Oct 16, 2024	52.88	53.09	52.88	53.04	52.94	0.78%	19,446
Oct 15, 2024	52.76	53.14	52.60	52.63	52.53	0.02%	18,983
Oct 14, 2024	52.22	52.62	52.19	52.62	52.52	0.64%	6,371
Oct 11, 2024	51.84	52.44	51.84	52.28	52.18	0.79%	6,314
Oct 10, 2024	51.96	52.10	51.77	51.87	51.77	-0.61%	32,532
Oct 9, 2024	51.81	52.28	51.81	52.19	52.09	1.08%	20,636
Oct 8, 2024	51.44	51.74	51.33	51.63	51.53	0.29%	14,424
Oct 7, 2024	51.64	51.64	51.16	51.48	51.38	-0.77%	14,431
Oct 4, 2024	52.01	52.01	51.50	51.88	51.78	1.05%	36,347
Oct 3, 2024	51.30	51.35	50.98	51.34	51.24	-0.72%	18,537
Oct 2, 2024	51.55	51.81	51.50	51.71	51.61	-0.42%	20,830
Oct 1, 2024	51.86	52.13	51.48	51.93	51.83	-0.35%	17,398
Sep 30, 2024	52.19	52.19	51.74	52.11	52.01	-0.61%	12,369
Sep 27, 2024	52.36	52.71	52.26	52.43	52.33	0.83%	98,703
Sep 26, 2024	51.68	52.05	51.68	52.00	51.90	1.84%	25,986
Sep 25, 2024	51.07	51.19	50.95	51.06	50.96	-0.84%	23,767
Sep 24, 2024	51.28	51.49	51.19	51.49	51.39	0.98%	17,081
Sep 23, 2024	50.69	51.02	50.61	50.99	50.89	0.47%	22,855
Sep 20, 2024	50.62	50.76	50.61	50.75	50.55	-0.45%	9,961
Sep 19, 2024	51.29	51.29	50.86	50.98	50.77	1.33%	18,577
Sep 18, 2024	50.44	50.84	50.25	50.31	50.11	-0.16%	14,805
Sep 17, 2024	50.34	50.62	50.23	50.39	50.19	0.70%	7,615
Sep 16, 2024	50.01	50.09	49.92	50.04	49.84	0.40%	35,322
Sep 13, 2024	49.43	49.96	49.43	49.84	49.64	1.49%	8,496
Sep 12, 2024	48.64	49.11	48.64	49.11	48.91	1.24%	12,478
Sep 11, 2024	47.85	48.57	47.37	48.51	48.31	0.48%	30,144
Sep 10, 2024	48.55	48.55	47.86	48.28	48.09	-0.56%	35,908
Sep 9, 2024	48.46	48.86	48.46	48.55	48.35	0.81%	14,536
Sep 6, 2024	48.74	48.81	48.12	48.16	47.97	-1.05%	17,643
Sep 5, 2024	48.77	48.84	48.55	48.67	48.47	-0.18%	8,190
Sep 4, 2024	48.61	48.94	48.57	48.76	48.56	-0.04%	50,051
Sep 3, 2024	49.19	49.39	48.63	48.78	48.58	-1.38%	21,491
Aug 30, 2024	49.44	49.47	48.95	49.46	49.26	0.37%	9,868
Aug 29, 2024	49.51	49.71	49.10	49.28	49.08	0.24%	10,115
Aug 28, 2024	49.34	49.35	48.87	49.16	48.96	-0.79%	20,400
Aug 27, 2024	49.27	49.60	49.20	49.55	49.35	0.24%	12,302
Aug 26, 2024	49.75	49.89	49.42	49.43	49.23	-0.40%	27,718
Aug 23, 2024	48.95	49.71	48.91	49.63	49.43	2.14%	35,593
Aug 22, 2024	48.96	49.00	48.46	48.59	48.39	-0.67%	223,523
Aug 21, 2024	48.49	48.96	48.49	48.92	48.72	1.63%	32,599
Aug 20, 2024	48.27	48.42	48.13	48.14	47.94	-0.45%	18,462
Aug 19, 2024	47.92	48.37	47.92	48.36	48.16	1.06%	10,135
Aug 16, 2024	47.56	47.94	47.56	47.85	47.66	0.29%	17,385
Aug 15, 2024	47.66	47.78	47.24	47.71	47.52	2.56%	18,183
Aug 14, 2024	46.84	46.84	46.47	46.52	46.33	-0.55%	30,362
Aug 13, 2024	46.30	46.82	46.30	46.78	46.59	1.74%	13,239
Aug 12, 2024	46.29	46.29	45.86	45.98	45.80	-0.67%	61,489
Aug 9, 2024	46.28	46.45	46.10	46.29	46.10	0.19%	40,458