RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	54.70	55.64	54.58	55.46	55.46	1.20%	28,094
Jul 8, 2026	55.40	55.40	54.38	54.80	54.80	-2.04%	32,651
Jul 7, 2026	56.35	56.49	55.79	55.94	55.94	0.02%	89,505
Jul 6, 2026	56.44	56.44	55.43	55.93	55.93	-0.87%	36,152
Jul 2, 2026	56.67	56.67	55.92	56.42	56.42	0.68%	108,649
Jul 1, 2026	56.11	56.67	55.97	56.04	56.04	0.06%	25,810
Jun 30, 2026	55.70	56.09	55.70	56.00	56.00	-0.42%	79,474
Jun 29, 2026	56.45	56.57	56.10	56.24	56.24	-0.18%	15,030
Jun 26, 2026	55.83	56.56	55.83	56.34	56.34	1.00%	63,769
Jun 25, 2026	56.19	56.79	55.62	55.78	55.78	-0.84%	72,109
Jun 24, 2026	55.36	56.88	55.36	56.25	56.25	2.24%	130,874
Jun 23, 2026	54.80	55.27	54.80	55.02	55.02	-0.22%	118,032
Jun 22, 2026	55.80	55.82	55.05	55.14	55.14	-1.43%	55,186
Jun 18, 2026	55.95	56.57	55.95	56.08	55.94	1.41%	16,118
Jun 17, 2026	56.53	56.93	55.23	55.30	55.16	-2.37%	442,920
Jun 16, 2026	56.89	57.02	56.61	56.64	56.50	0.11%	16,177
Jun 15, 2026	56.81	57.37	56.51	56.58	56.44	0.96%	52,090
Jun 12, 2026	56.22	56.25	55.57	56.04	55.90	0.48%	17,561
Jun 11, 2026	54.38	55.77	54.38	55.77	55.63	2.63%	25,194
Jun 10, 2026	55.31	55.31	54.33	54.34	54.20	-1.91%	37,128
Jun 9, 2026	55.29	55.77	54.79	55.40	55.26	1.84%	101,764
Jun 8, 2026	54.39	54.76	54.16	54.40	54.26	-0.04%	30,314
Jun 5, 2026	54.44	54.90	54.27	54.42	54.28	-0.58%	17,170
Jun 4, 2026	55.12	55.19	54.54	54.74	54.60	0.53%	93,503
Jun 3, 2026	54.25	54.54	54.25	54.45	54.31	-0.40%	80,998
Jun 2, 2026	54.95	54.95	54.38	54.67	54.53	-1.07%	121,776
Jun 1, 2026	55.21	55.43	54.87	55.26	55.12	-0.11%	41,974
May 29, 2026	55.60	55.65	55.30	55.32	55.18	-0.27%	43,149
May 28, 2026	54.73	55.56	54.57	55.47	55.33	0.69%	81,764
May 27, 2026	54.51	55.68	54.51	55.09	54.95	1.72%	197,157
May 26, 2026	54.19	54.36	53.94	54.16	54.03	0.41%	32,278
May 22, 2026	53.95	54.05	53.72	53.94	53.81	0.76%	12,531
May 21, 2026	52.62	53.67	52.35	53.53	53.40	1.12%	9,032
May 20, 2026	51.51	53.00	50.97	52.94	52.81	2.56%	12,879
May 19, 2026	51.58	51.86	51.58	51.62	51.49	-0.65%	15,070
May 18, 2026	51.80	52.45	51.80	51.96	51.83	0.40%	25,786
May 15, 2026	52.24	52.27	51.74	51.76	51.63	-1.30%	27,901
May 14, 2026	52.48	52.91	52.39	52.44	52.30	0.57%	22,787