RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	57.28	57.28	57.28	57.31	57.31	0.28%	55,817
Nov 12, 2026	58.16	58.27	57.10	57.15	57.15	-1.57%	25,255
Nov 11, 2026	57.99	58.16	57.60	58.06	58.06	-0.31%	88,206
Nov 10, 2026	58.43	58.50	57.69	58.24	58.24	-0.67%	24,864
Nov 9, 2026	58.18	59.06	58.18	58.63	58.63	2.29%	77,157
Nov 6, 2026	57.02	57.88	56.91	57.32	57.32	-0.86%	70,067
Nov 5, 2026	59.66	59.67	57.14	57.82	57.82	-2.48%	125,829
Nov 4, 2026	57.60	59.42	57.60	59.29	59.29	5.48%	253,600
Nov 3, 2026	56.85	56.97	56.08	56.21	56.21	-1.46%	49,080
Nov 2, 2026	56.22	57.20	56.22	57.04	57.04	2.68%	169,871
Oct 30, 2026	56.03	56.14	55.49	55.55	55.55	-0.53%	73,587
Oct 29, 2026	54.91	55.87	54.91	55.85	55.85	3.04%	92,705
Oct 28, 2026	54.27	54.38	53.84	54.20	54.20	-0.19%	83,501
Oct 27, 2026	54.34	54.36	53.87	54.31	54.31	0.19%	95,797
Oct 26, 2026	54.13	54.82	53.99	54.20	54.20	0.31%	89,803
Oct 23, 2026	54.40	54.46	53.90	54.03	54.03	-2.24%	94,796
Oct 22, 2026	53.99	55.27	53.99	55.27	55.27	1.71%	184,519
Oct 21, 2026	54.65	54.70	53.95	54.34	54.34	-0.68%	390,918
Oct 20, 2026	54.26	54.91	54.21	54.71	54.71	1.43%	50,154
Oct 19, 2026	54.01	54.04	53.64	53.94	53.94	-0.09%	140,894
Oct 16, 2026	54.60	55.02	53.76	53.99	53.99	-0.48%	4,190,901
Oct 15, 2026	53.25	54.34	53.25	54.25	54.25	3.24%	180,859
Oct 14, 2026	52.48	52.55	52.00	52.55	52.55	-0.40%	287,118
Oct 13, 2026	52.68	53.05	52.48	52.76	52.76	0.44%	100,002
Oct 12, 2026	52.51	52.68	52.13	52.53	52.53	-0.22%	105,851
Oct 9, 2026	52.64	52.71	52.44	52.65	52.65	0.10%	511,173
Oct 8, 2026	51.62	52.61	51.54	52.59	52.59	1.41%	176,299
Oct 7, 2026	52.10	52.10	51.68	51.86	51.86	-0.92%	90,569
Oct 6, 2026	51.85	52.48	51.85	52.34	52.34	1.14%	119,155
Oct 5, 2026	51.75	51.90	51.39	51.75	51.75	-0.15%	226,137
Oct 2, 2026	52.18	52.19	51.60	51.83	51.83	0.04%	341,322
Oct 1, 2026	51.61	51.88	51.16	51.81	51.81	0.17%	121,287
Sep 30, 2026	52.29	52.33	51.72	51.72	51.72	-0.81%	167,253
Sep 29, 2026	52.21	52.26	51.86	52.14	52.14	0.35%	461,691
Sep 28, 2026	51.98	52.50	51.79	51.96	51.96	-0.70%	593,920
Sep 25, 2026	52.02	52.48	51.97	52.33	52.33	0.62%	140,352
Sep 24, 2026	52.22	52.40	51.65	52.01	52.01	-0.41%	73,991
Sep 23, 2026	52.78	52.78	52.13	52.22	52.22	-1.60%	69,219
Sep 22, 2026	53.49	53.67	52.93	53.07	53.07	0.64%	52,512
Sep 21, 2026	52.66	52.93	52.26	52.73	52.73	0.83%	36,779
Sep 18, 2026	52.73	52.73	52.41	52.43	52.30	-1.02%	90,818
Sep 17, 2026	53.42	53.42	52.93	52.97	52.84	0.47%	37,276
Sep 16, 2026	53.10	53.45	52.56	52.72	52.59	-0.83%	32,607
Sep 15, 2026	53.82	53.82	53.15	53.16	53.03	-1.95%	2,862,443
Sep 14, 2026	54.09	54.30	53.77	54.22	54.08	0.84%	65,456
Sep 11, 2026	54.04	54.04	53.57	53.77	53.64	0.75%	44,513
Sep 10, 2026	53.27	53.72	53.09	53.37	53.24	-0.58%	132,034
Sep 9, 2026	54.07	54.07	53.60	53.68	53.55	-1.58%	134,308
Sep 8, 2026	55.20	55.20	54.53	54.54	54.40	-1.83%	39,674
Sep 4, 2026	55.45	55.73	55.40	55.56	55.42	-0.71%	36,895