RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	111.55	113.14	110.93	112.74	112.74	1.34%	326,339
Mar 26, 2026	109.76	112.05	109.75	111.25	111.25	1.51%	140,747
Mar 25, 2026	108.59	110.04	108.24	109.59	109.59	0.21%	75,200
Mar 24, 2026	107.49	110.29	107.49	109.36	109.36	2.29%	109,375
Mar 23, 2026	104.36	107.54	103.90	106.91	106.91	0.40%	180,891
Mar 20, 2026	107.28	108.29	106.30	106.48	105.97	-0.25%	138,972
Mar 19, 2026	105.39	107.68	105.39	106.75	106.24	2.01%	254,710
Mar 18, 2026	104.65	105.23	104.32	104.65	104.15	0.17%	201,843
Mar 17, 2026	103.82	105.22	103.74	104.47	103.97	1.30%	77,622
Mar 16, 2026	103.17	103.50	102.10	103.13	102.64	0.30%	44,612
Mar 13, 2026	102.72	103.25	102.21	102.82	102.33	-0.06%	98,801
Mar 12, 2026	102.69	104.18	102.39	102.88	102.39	0.56%	111,196
Mar 11, 2026	99.70	102.46	99.70	102.31	101.82	2.41%	137,390
Mar 10, 2026	100.37	101.45	99.42	99.90	99.42	-1.31%	183,473
Mar 9, 2026	102.27	102.50	100.44	101.23	100.75	-0.09%	274,474
Mar 6, 2026	102.18	102.70	100.71	101.32	100.84	0.13%	409,160
Mar 5, 2026	101.24	102.38	100.43	101.19	100.71	0.31%	240,838
Mar 4, 2026	100.45	101.09	99.03	100.88	100.40	-0.26%	622,250
Mar 3, 2026	103.01	103.09	100.23	101.14	100.66	-0.84%	424,817
Mar 2, 2026	103.00	103.11	100.00	102.00	101.51	2.22%	798,486
Feb 27, 2026	99.22	100.08	98.12	99.78	99.30	1.52%	189,454
Feb 26, 2026	96.73	99.00	96.12	98.29	97.82	0.74%	111,909
Feb 25, 2026	98.82	98.82	96.43	97.57	97.10	-0.84%	66,068
Feb 24, 2026	98.10	98.43	96.83	98.40	97.93	0.29%	77,394
Feb 23, 2026	98.60	100.29	97.96	98.12	97.65	-0.33%	67,510
Feb 20, 2026	97.78	98.59	97.47	98.44	97.97	0.30%	113,930
Feb 19, 2026	97.86	99.04	97.24	98.15	97.68	1.55%	133,426
Feb 18, 2026	96.11	96.70	95.72	96.65	96.19	1.76%	74,486
Feb 17, 2026	96.23	96.50	93.72	94.98	94.53	-1.04%	68,192
Feb 13, 2026	94.25	96.28	94.25	95.98	95.52	1.56%	114,396
Feb 12, 2026	96.18	96.59	93.85	94.51	94.06	-1.74%	222,987
Feb 11, 2026	94.98	96.26	94.84	96.18	95.72	2.72%	142,318
Feb 10, 2026	93.98	93.98	92.97	93.63	93.18	-0.02%	78,521
Feb 9, 2026	93.00	93.89	92.68	93.65	93.20	0.32%	166,656
Feb 6, 2026	91.67	93.51	91.67	93.35	92.90	2.26%	280,296
Feb 5, 2026	91.50	91.55	89.63	91.29	90.85	-1.07%	207,451
Feb 4, 2026	90.60	92.50	90.60	92.28	91.84	2.37%	171,668
Feb 3, 2026	87.87	90.23	87.29	90.14	89.71	2.95%	388,761
Feb 2, 2026	87.30	88.42	87.00	87.56	87.14	-2.06%	281,967
Jan 30, 2026	88.71	89.42	87.58	89.40	88.97	0.56%	207,795
Jan 29, 2026	90.27	91.32	88.84	88.90	88.47	0.65%	224,266
Jan 28, 2026	87.96	88.46	87.43	88.33	87.91	0.81%	275,919
Jan 27, 2026	87.25	87.93	86.70	87.62	87.20	0.68%	60,813
Jan 26, 2026	88.07	88.07	86.42	87.03	86.61	0.03%	80,084
Jan 23, 2026	87.50	88.57	86.89	87.00	86.58	0.58%	63,753
Jan 22, 2026	86.01	86.56	85.60	86.50	86.09	0.39%	63,263
Jan 21, 2026	84.97	86.50	84.97	86.16	85.75	3.07%	157,643
Jan 20, 2026	84.53	84.53	83.37	83.59	83.19	-0.22%	146,776
Jan 16, 2026	83.57	83.88	83.43	83.78	83.37	0.17%	23,001
Jan 15, 2026	83.69	84.69	83.23	83.63	83.23	-1.03%	54,833