RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	53.49	54.29	53.30	54.25	54.25	3.24%	180,863
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
Sep 3, 2026	56.02	56.32	55.53	55.95	55.81	0.38%	54,433
Sep 2, 2026	55.55	56.01	55.54	55.74	55.60	0.76%	27,437
Sep 1, 2026	55.61	56.03	55.28	55.32	55.18	-1.25%	41,347
Aug 31, 2026	56.50	56.50	56.02	56.02	55.88	-1.36%	93,081
Aug 28, 2026	56.66	56.86	56.53	56.79	56.65	0.85%	88,734
Aug 27, 2026	57.03	57.03	56.29	56.31	56.17	-1.93%	79,862
Aug 26, 2026	57.63	57.67	57.31	57.42	57.28	-0.55%	43,742
Aug 25, 2026	57.94	57.94	57.59	57.74	57.60	-0.35%	71,894
Aug 24, 2026	57.62	58.04	57.62	57.94	57.79	1.01%	285,895
Aug 21, 2026	57.19	57.49	57.11	57.36	57.22	1.05%	91,519
Aug 20, 2026	56.80	56.99	56.62	56.77	56.62	-1.48%	30,602
Aug 19, 2026	57.80	58.23	57.60	57.62	57.48	1.34%	7,984
Aug 18, 2026	57.11	57.63	56.86	56.86	56.72	-0.25%	16,988
Aug 17, 2026	57.65	57.65	57.00	57.00	56.86	-1.67%	26,127
Aug 14, 2026	58.04	58.27	57.93	57.97	57.82	-0.19%	102,718
Aug 13, 2026	58.18	58.31	57.81	58.08	57.93	0.21%	15,279
Aug 12, 2026	58.32	58.32	57.74	57.96	57.81	-0.67%	15,952
Aug 11, 2026	58.12	58.59	58.01	58.35	58.20	0.09%	27,419
Aug 10, 2026	58.30	58.33	57.91	58.30	58.15	-0.60%	124,302
Aug 7, 2026	58.01	58.77	58.01	58.65	58.50	1.52%	31,942
Aug 6, 2026	58.02	58.16	57.70	57.77	57.63	-0.76%	12,724