RSPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	27.25	27.32	27.01	27.01	27.01	-0.57%	4,373
Feb 26, 2025	27.42	27.42	27.16	27.16	27.16	-0.67%	14,845
Feb 25, 2025	27.36	27.38	27.22	27.34	27.34	0.30%	19,955
Feb 24, 2025	27.40	27.40	27.26	27.26	27.26	-0.01%	31,324
Feb 21, 2025	27.46	27.47	27.24	27.27	27.27	-1.39%	2,166
Feb 20, 2025	27.58	27.66	27.50	27.65	27.65	-0.13%	5,732
Feb 19, 2025	27.52	27.69	27.52	27.69	27.69	0.14%	1,984
Feb 18, 2025	27.54	27.65	27.54	27.65	27.65	0.77%	3,026
Feb 14, 2025	27.51	27.52	27.43	27.44	27.44	-0.22%	3,860
Feb 13, 2025	27.26	27.52	27.26	27.50	27.50	1.16%	2,277
Feb 12, 2025	27.04	27.19	27.02	27.18	27.18	-0.43%	10,124
Feb 11, 2025	27.18	27.30	27.17	27.30	27.30	0.18%	11,947
Feb 10, 2025	27.25	27.28	27.20	27.25	27.25	0.26%	7,993
Feb 7, 2025	27.36	27.36	27.16	27.18	27.18	-0.50%	15,766
Feb 6, 2025	27.41	27.41	27.24	27.32	27.32	-	4,832
Feb 5, 2025	27.19	27.32	27.17	27.32	27.32	0.47%	9,556
Feb 4, 2025	27.26	27.26	27.19	27.19	27.19	-0.16%	2,619
Feb 3, 2025	26.97	27.32	26.96	27.23	27.23	-0.77%	12,696
Jan 31, 2025	27.67	27.73	27.45	27.45	27.45	-0.92%	8,252
Jan 30, 2025	27.64	27.73	27.56	27.70	27.70	0.88%	2,545
Jan 29, 2025	27.64	27.64	27.46	27.46	27.46	-0.40%	2,961
Jan 28, 2025	27.72	27.72	27.53	27.57	27.57	-0.35%	5,923
Jan 27, 2025	27.55	27.67	27.49	27.67	27.67	0.49%	6,430
Jan 24, 2025	27.56	27.59	27.49	27.53	27.53	0.06%	4,689
Jan 23, 2025	27.27	27.51	27.26	27.51	27.51	0.68%	3,202
Jan 22, 2025	27.44	27.44	27.33	27.33	27.33	-0.32%	43,570
Jan 21, 2025	27.28	27.42	27.28	27.42	27.42	1.16%	2,894
Jan 17, 2025	27.15	27.16	27.10	27.10	27.10	0.53%	727
Jan 16, 2025	26.76	26.96	26.76	26.96	26.96	0.74%	1,739
Jan 15, 2025	26.88	26.88	26.69	26.76	26.76	0.98%	2,861
Jan 14, 2025	26.48	26.52	26.48	26.50	26.50	0.64%	15,040
Jan 13, 2025	26.00	26.33	26.00	26.33	26.33	0.83%	6,461
Jan 10, 2025	26.21	26.22	26.11	26.11	26.11	-1.59%	2,158
Jan 8, 2025	26.39	26.53	26.39	26.53	26.53	0.02%	2,682
Jan 7, 2025	26.61	26.70	26.50	26.53	26.53	-0.18%	8,441
Jan 6, 2025	26.75	26.82	26.57	26.58	26.58	-0.02%	6,699
Jan 3, 2025	26.51	26.58	26.46	26.58	26.58	0.78%	2,042
Jan 2, 2025	26.71	26.71	26.30	26.38	26.38	-0.30%	3,232
Dec 31, 2024	26.45	26.60	26.39	26.46	26.46	0.05%	3,229
Dec 30, 2024	26.55	26.55	26.25	26.44	26.44	-0.93%	6,679
Dec 27, 2024	26.90	26.90	26.62	26.69	26.69	-0.83%	1,847
Dec 26, 2024	26.78	26.92	26.78	26.91	26.91	0.30%	2,548
Dec 24, 2024	26.72	26.83	26.71	26.83	26.83	0.72%	6,911
Dec 23, 2024	26.56	26.66	26.46	26.64	26.64	-0.30%	5,108
Dec 20, 2024	26.39	26.89	26.38	26.72	26.61	1.28%	6,650
Dec 19, 2024	26.70	26.70	26.38	26.38	26.27	-0.52%	4,172
Dec 18, 2024	27.30	27.30	26.52	26.52	26.41	-2.78%	3,944
Dec 17, 2024	27.24	27.28	27.23	27.28	27.16	-0.63%	8,460
Dec 16, 2024	27.60	27.60	27.45	27.45	27.34	-0.44%	235
Dec 13, 2024	27.56	27.57	27.55	27.57	27.46	-0.44%	3,474
Dec 12, 2024	27.81	27.81	27.69	27.69	27.58	-0.35%	2,215
Dec 11, 2024	27.82	27.84	27.79	27.79	27.68	-	2,294
Dec 10, 2024	27.75	27.92	27.75	27.79	27.68	-0.53%	3,336
Dec 9, 2024	28.02	28.02	27.94	27.94	27.82	-0.28%	1,214
Dec 6, 2024	28.07	28.07	28.00	28.02	27.90	-0.05%	885
Dec 5, 2024	28.06	28.06	28.03	28.03	27.92	-0.52%	743
Dec 4, 2024	28.13	28.18	28.13	28.18	28.06	-	39,037
Dec 3, 2024	28.16	28.21	28.16	28.18	28.06	-0.51%	1,690
Dec 2, 2024	28.34	28.34	28.32	28.32	28.21	-0.08%	887
Nov 29, 2024	28.38	28.38	28.35	28.35	28.23	0.34%	730
Nov 27, 2024	28.31	28.31	28.25	28.25	28.13	-0.16%	4,227
Nov 26, 2024	28.22	28.31	28.22	28.30	28.18	-0.22%	5,855
Nov 25, 2024	28.30	28.38	28.30	28.36	28.24	1.13%	1,877
Nov 22, 2024	27.94	28.04	27.94	28.04	27.93	0.92%	9,261
Nov 21, 2024	27.53	27.82	27.53	27.79	27.67	1.39%	6,810
Nov 20, 2024	27.30	27.41	27.27	27.41	27.29	0.14%	3,396
Nov 19, 2024	27.27	27.39	27.27	27.37	27.25	-0.31%	3,711
Nov 18, 2024	27.47	27.47	27.44	27.45	27.34	0.36%	1,393
Nov 15, 2024	27.35	27.35	27.33	27.35	27.24	-0.82%	4,340
Nov 14, 2024	27.86	27.86	27.58	27.58	27.47	-0.72%	3,549
Nov 13, 2024	27.83	27.89	27.78	27.78	27.66	0.04%	6,558
Nov 12, 2024	27.91	27.91	27.72	27.77	27.65	-0.82%	6,712
Nov 11, 2024	28.00	28.13	28.00	28.00	27.88	0.39%	4,197
Nov 8, 2024	27.89	27.94	27.89	27.89	27.78	0.19%	865
Nov 7, 2024	27.85	27.90	27.81	27.84	27.72	0.14%	11,886
Nov 6, 2024	27.77	27.84	27.77	27.80	27.68	2.13%	11,199
Nov 5, 2024	27.17	27.22	27.17	27.22	27.11	1.15%	1,472
Nov 4, 2024	26.95	26.95	26.91	26.91	26.80	0.04%	1,419
Nov 1, 2024	27.00	27.00	26.90	26.90	26.79	0.01%	4,364
Oct 31, 2024	27.20	27.20	26.90	26.90	26.79	-1.30%	3,418
Oct 30, 2024	27.26	27.26	27.25	27.25	27.14	-0.23%	381
Oct 29, 2024	27.38	27.38	27.32	27.32	27.20	-0.38%	735
Oct 28, 2024	27.45	27.45	27.42	27.42	27.31	0.76%	624
Oct 25, 2024	27.50	27.50	27.21	27.21	27.10	-0.54%	3,231
Oct 24, 2024	27.48	27.48	27.36	27.36	27.24	-0.23%	1,397
Oct 23, 2024	27.42	27.42	27.42	27.42	27.31	-0.43%	268
Oct 22, 2024	27.55	27.55	27.48	27.54	27.43	-0.15%	1,549
Oct 21, 2024	27.75	27.75	27.58	27.58	27.47	-1.08%	14,041
Oct 18, 2024	27.77	27.88	27.77	27.88	27.76	0.28%	1,869
Oct 17, 2024	27.82	27.83	27.80	27.80	27.69	-0.39%	3,581
Oct 16, 2024	27.89	27.91	27.89	27.91	27.79	0.62%	1,340
Oct 15, 2024	27.94	27.94	27.74	27.74	27.62	-0.36%	1,250
Oct 14, 2024	27.62	27.84	27.62	27.84	27.72	0.77%	806
Oct 11, 2024	27.64	27.64	27.55	27.63	27.51	0.97%	808
Oct 10, 2024	27.33	27.36	27.33	27.36	27.25	-0.32%	871
Oct 9, 2024	27.34	27.45	27.31	27.45	27.34	0.85%	2,605
Oct 8, 2024	27.07	27.22	27.07	27.22	27.11	0.63%	3,896
Oct 7, 2024	27.22	27.22	27.03	27.05	26.94	-0.83%	2,317
Oct 4, 2024	27.19	27.28	27.19	27.28	27.16	0.72%	1,505
Oct 3, 2024	27.05	27.13	27.00	27.08	26.97	-0.59%	8,704