RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.73	52.73	52.41	52.43	52.43	-1.02%	90,817
Sep 17, 2026	53.42	53.42	52.93	52.97	52.97	0.47%	37,274
Sep 16, 2026	53.10	53.45	52.56	52.72	52.72	-0.83%	32,605
Sep 15, 2026	53.82	53.82	53.15	53.16	53.16	-1.95%	2,862,441
Sep 14, 2026	54.09	54.30	53.77	54.22	54.22	0.84%	65,453
Sep 11, 2026	54.04	54.04	53.57	53.77	53.77	0.75%	44,511
Sep 10, 2026	53.27	53.72	53.09	53.37	53.37	-0.58%	132,034
Sep 9, 2026	54.07	54.07	53.60	53.68	53.68	-1.58%	134,305
Sep 8, 2026	55.20	55.20	54.53	54.54	54.54	-1.83%	39,671
Sep 4, 2026	55.45	55.73	55.40	55.56	55.56	-0.71%	36,892
Sep 3, 2026	56.02	56.32	55.53	55.95	55.95	0.38%	54,431
Sep 2, 2026	55.55	56.01	55.54	55.74	55.74	0.76%	27,436
Sep 1, 2026	55.61	56.03	55.28	55.32	55.32	-1.25%	41,347
Aug 31, 2026	56.50	56.50	56.02	56.02	56.02	-1.36%	92,660
Aug 28, 2026	56.66	56.86	56.53	56.79	56.79	0.85%	88,734
Aug 27, 2026	57.03	57.03	56.29	56.31	56.31	-1.93%	79,781
Aug 26, 2026	57.63	57.67	57.31	57.42	57.42	-0.55%	43,741
Aug 25, 2026	57.94	57.94	57.59	57.74	57.74	-0.35%	71,893
Aug 24, 2026	57.62	58.04	57.62	57.94	57.94	1.01%	285,893
Aug 21, 2026	57.19	57.49	57.11	57.36	57.36	1.05%	91,519
Aug 20, 2026	56.80	56.99	56.62	56.77	56.77	-1.48%	30,601
Aug 19, 2026	57.80	58.23	57.60	57.62	57.62	1.34%	7,982
Aug 18, 2026	57.11	57.63	56.86	56.86	56.86	-0.25%	16,988
Aug 17, 2026	57.65	57.65	57.00	57.00	57.00	-1.67%	26,127
Aug 14, 2026	58.04	58.27	57.93	57.97	57.97	-0.19%	102,717
Aug 13, 2026	58.18	58.31	57.81	58.08	58.08	0.21%	15,277
Aug 12, 2026	58.32	58.32	57.74	57.96	57.96	-0.67%	15,952
Aug 11, 2026	58.12	58.59	58.01	58.35	58.35	0.09%	27,418
Aug 10, 2026	58.30	58.33	57.91	58.30	58.30	-0.60%	124,302
Aug 7, 2026	58.01	58.77	58.01	58.65	58.65	1.52%	31,940
Aug 6, 2026	58.02	58.16	57.70	57.77	57.77	-0.76%	10,695
Aug 5, 2026	58.04	58.48	58.00	58.21	58.21	1.04%	31,230
Aug 4, 2026	57.25	57.72	57.15	57.61	57.61	0.31%	174,359
Aug 3, 2026	57.53	58.08	57.10	57.43	57.43	1.06%	34,727
Jul 31, 2026	57.01	57.01	56.65	56.83	56.83	-0.47%	12,475
Jul 30, 2026	56.89	57.10	56.53	57.10	57.10	-0.76%	18,699
Jul 29, 2026	57.25	58.36	57.19	57.54	57.54	-0.02%	23,491
Jul 28, 2026	56.78	57.58	56.65	57.55	57.55	2.49%	115,481
Jul 27, 2026	55.55	56.15	55.55	56.15	56.15	2.61%	85,552
Jul 24, 2026	53.89	55.06	53.89	54.72	54.72	1.65%	145,567
Jul 23, 2026	54.03	54.10	53.57	53.83	53.83	-1.81%	89,224
Jul 22, 2026	55.23	55.43	54.75	54.82	54.82	-0.54%	29,906
Jul 21, 2026	55.03	55.23	54.82	55.12	55.12	0.07%	23,921
Jul 20, 2026	55.65	55.65	54.91	55.08	55.08	-0.72%	40,986
Jul 17, 2026	56.07	56.43	55.42	55.48	55.48	-1.49%	104,128
Jul 16, 2026	55.63	56.34	55.63	56.32	56.32	1.50%	33,878
Jul 15, 2026	55.35	55.97	55.19	55.49	55.49	0.56%	72,031
Jul 14, 2026	55.37	55.60	54.99	55.18	55.18	-0.40%	35,969
Jul 13, 2026	56.05	56.41	55.32	55.40	55.40	-0.95%	35,421
Jul 10, 2026	55.74	56.21	55.74	55.93	55.93	0.85%	35,535