RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	57.77	57.81	57.51	57.66	57.66	-0.55%	30,587
Dec 26, 2025	57.96	58.07	57.75	57.98	57.98	-0.12%	15,973
Dec 24, 2025	57.90	58.17	57.84	58.05	58.05	0.45%	18,758
Dec 23, 2025	58.02	58.02	57.76	57.79	57.79	-0.79%	37,710
Dec 22, 2025	58.18	58.30	58.07	58.25	58.25	0.33%	20,891
Dec 19, 2025	58.16	58.29	58.01	58.06	57.94	-0.22%	44,398
Dec 18, 2025	58.42	58.59	58.16	58.19	58.07	0.61%	19,873
Dec 17, 2025	57.91	58.44	57.80	57.84	57.72	-0.33%	26,019
Dec 16, 2025	58.48	58.54	57.86	58.03	57.91	-0.63%	25,403
Dec 15, 2025	58.39	58.58	58.13	58.40	58.28	0.78%	15,336
Dec 12, 2025	58.22	58.41	57.87	57.95	57.83	0.22%	21,488
Dec 11, 2025	57.12	57.91	57.12	57.82	57.70	1.37%	25,303
Dec 10, 2025	56.28	57.13	56.18	57.04	56.93	1.82%	71,823
Dec 9, 2025	56.11	56.33	56.00	56.02	55.91	-0.60%	40,002
Dec 8, 2025	56.90	56.90	56.29	56.36	56.25	-0.86%	12,209
Dec 5, 2025	56.87	57.00	56.84	56.85	56.74	0.71%	9,524
Dec 4, 2025	56.86	56.86	56.30	56.45	56.34	-0.74%	10,934
Dec 3, 2025	56.48	57.08	56.48	56.87	56.76	0.74%	6,457
Dec 2, 2025	56.72	56.72	56.23	56.45	56.34	-0.28%	27,453
Dec 1, 2025	56.25	57.10	56.25	56.61	56.50	0.09%	26,293
Nov 28, 2025	56.56	56.72	56.56	56.56	56.45	0.16%	4,252
Nov 26, 2025	56.04	56.66	56.04	56.47	56.36	0.68%	27,825
Nov 25, 2025	54.96	56.12	54.96	56.09	55.98	3.12%	105,780
Nov 24, 2025	54.64	54.85	54.40	54.40	54.29	-0.32%	22,243
Nov 21, 2025	53.29	54.87	53.29	54.57	54.46	3.33%	31,562
Nov 20, 2025	53.73	54.04	52.79	52.81	52.70	-1.07%	146,585
Nov 19, 2025	53.71	53.72	53.22	53.38	53.27	-0.34%	41,693
Nov 18, 2025	53.24	53.82	53.24	53.56	53.45	-0.19%	31,158
Nov 17, 2025	54.47	54.60	53.48	53.66	53.55	-1.99%	27,662
Nov 14, 2025	54.73	55.06	54.73	54.75	54.64	-0.56%	11,495
Nov 13, 2025	55.94	55.94	55.06	55.06	54.95	-1.22%	16,771
Nov 12, 2025	55.67	56.02	55.67	55.74	55.63	0.38%	11,435
Nov 11, 2025	55.33	55.78	55.33	55.53	55.42	0.25%	13,398
Nov 10, 2025	55.34	55.45	55.02	55.39	55.28	0.58%	45,383
Nov 7, 2025	54.58	55.11	54.43	55.07	54.96	1.92%	40,654
Nov 6, 2025	54.59	54.67	53.95	54.03	53.92	-1.67%	26,546
Nov 5, 2025	54.46	55.10	54.43	54.95	54.84	1.05%	43,633
Nov 4, 2025	54.39	54.54	54.33	54.38	54.27	-0.95%	10,622
Nov 3, 2025	54.88	54.95	54.62	54.90	54.79	-0.73%	71,376
Oct 31, 2025	55.36	55.55	55.09	55.30	55.19	-	17,151
Oct 30, 2025	55.18	56.08	55.18	55.30	55.19	-1.41%	33,228
Oct 29, 2025	56.75	56.87	55.91	56.09	55.98	-1.58%	14,628
Oct 28, 2025	57.14	57.44	56.99	56.99	56.88	-1.07%	71,909
Oct 27, 2025	57.72	57.72	57.40	57.61	57.49	0.66%	53,813
Oct 24, 2025	57.70	57.70	57.22	57.23	57.11	-0.32%	17,501
Oct 23, 2025	57.16	57.55	57.13	57.41	57.30	0.30%	13,000
Oct 22, 2025	57.55	57.62	57.15	57.24	57.12	-0.71%	30,014
Oct 21, 2025	56.60	57.75	56.60	57.65	57.53	1.73%	31,869
Oct 20, 2025	56.63	56.76	56.60	56.67	56.56	0.63%	33,405
Oct 17, 2025	55.97	56.45	55.97	56.31	56.20	0.63%	27,311