RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	55.29	55.77	54.79	55.40	55.40	1.84%	101,764
Jun 8, 2026	54.39	54.76	54.16	54.40	54.40	-0.04%	30,314
Jun 5, 2026	54.44	54.90	54.27	54.42	54.42	-0.58%	17,170
Jun 4, 2026	55.12	55.19	54.54	54.74	54.74	0.53%	93,503
Jun 3, 2026	54.25	54.54	54.25	54.45	54.45	-0.40%	80,998
Jun 2, 2026	54.95	54.95	54.38	54.67	54.67	-1.07%	121,776
Jun 1, 2026	55.21	55.43	54.87	55.26	55.26	-0.11%	41,974
May 29, 2026	55.60	55.65	55.30	55.32	55.32	-0.27%	43,149
May 28, 2026	54.73	55.56	54.57	55.47	55.47	0.69%	81,764
May 27, 2026	54.51	55.68	54.51	55.09	55.09	1.72%	197,157
May 26, 2026	54.19	54.36	53.94	54.16	54.16	0.41%	32,278
May 22, 2026	53.95	54.05	53.72	53.94	53.94	0.76%	12,531
May 21, 2026	52.62	53.67	52.35	53.53	53.53	1.12%	9,032
May 20, 2026	51.51	53.00	50.97	52.94	52.94	2.56%	12,879
May 19, 2026	51.58	51.86	51.58	51.62	51.62	-0.65%	15,069
May 18, 2026	51.80	52.45	51.80	51.96	51.96	0.40%	25,786
May 15, 2026	52.24	52.27	51.74	51.76	51.76	-1.30%	27,901
May 14, 2026	52.48	52.91	52.39	52.44	52.44	0.57%	22,787
May 13, 2026	52.47	52.47	52.07	52.14	52.14	-0.89%	35,906
May 12, 2026	52.81	52.88	52.52	52.61	52.61	-0.60%	72,526
May 11, 2026	53.88	53.88	52.93	52.93	52.93	-2.22%	157,231
May 8, 2026	54.58	54.58	53.97	54.13	54.13	-0.76%	8,516
May 7, 2026	55.06	55.06	54.37	54.54	54.54	-0.71%	10,627
May 6, 2026	54.69	55.09	54.68	54.93	54.93	2.04%	223,774
May 5, 2026	53.73	54.07	53.53	53.83	53.83	0.28%	17,305
May 4, 2026	54.60	54.67	53.64	53.68	53.68	-2.19%	153,919
May 1, 2026	55.38	55.48	54.88	54.88	54.88	-0.88%	44,782
Apr 30, 2026	54.99	55.52	54.97	55.37	55.37	1.33%	28,930
Apr 29, 2026	54.79	54.81	54.47	54.65	54.65	-1.06%	5,478
Apr 28, 2026	55.59	55.59	55.18	55.23	55.23	-0.95%	51,627
Apr 27, 2026	55.94	56.26	55.76	55.76	55.76	-0.91%	30,718
Apr 24, 2026	56.30	56.47	56.11	56.27	56.27	-0.24%	11,212
Apr 23, 2026	56.85	56.85	55.87	56.41	56.41	-1.19%	24,583
Apr 22, 2026	57.64	57.79	56.96	57.09	57.09	-1.04%	80,982
Apr 21, 2026	58.42	58.61	57.55	57.69	57.69	-1.00%	62,970
Apr 20, 2026	57.78	58.27	57.67	58.27	58.27	0.34%	16,562
Apr 17, 2026	57.20	58.80	57.20	58.07	58.07	3.11%	59,615
Apr 16, 2026	56.74	57.06	56.30	56.32	56.32	-0.67%	16,115
Apr 15, 2026	56.22	56.88	56.22	56.70	56.70	0.75%	64,749
Apr 14, 2026	55.88	56.45	55.88	56.28	56.28	1.23%	17,502
Apr 13, 2026	54.67	55.60	54.67	55.60	55.60	1.05%	8,288
Apr 10, 2026	55.48	55.48	54.89	55.02	55.02	-0.87%	5,239
Apr 9, 2026	54.84	55.68	54.84	55.50	55.50	0.45%	19,357
Apr 8, 2026	55.31	55.86	55.03	55.25	55.25	3.87%	52,499
Apr 7, 2026	53.37	53.54	52.89	53.19	53.19	-1.77%	17,899
Apr 6, 2026	53.25	54.15	53.25	54.15	54.15	1.32%	28,206
Apr 2, 2026	52.80	53.59	52.74	53.45	53.45	-0.55%	8,281
Apr 1, 2026	53.67	54.03	53.57	53.74	53.74	0.40%	24,995
Mar 31, 2026	52.70	53.75	52.70	53.53	53.53	2.92%	12,462
Mar 30, 2026	52.55	52.67	51.84	52.01	52.01	-0.09%	25,680