RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	78.31	78.61	77.26	77.32	77.32	-0.86%	50,910
Jun 17, 2025	78.05	78.64	77.88	77.99	77.99	0.79%	72,396
Jun 16, 2025	77.63	78.33	76.95	77.38	77.38	-0.67%	55,759
Jun 13, 2025	77.95	78.04	76.74	77.90	77.90	2.11%	85,592
Jun 12, 2025	75.59	76.37	75.15	76.29	76.29	0.34%	90,653
Jun 11, 2025	75.65	76.32	75.05	76.03	76.03	1.33%	98,077
Jun 10, 2025	74.48	75.57	74.48	75.03	75.03	1.63%	54,142
Jun 9, 2025	73.99	74.59	73.52	73.83	73.83	0.09%	54,180
Jun 6, 2025	73.12	73.94	73.12	73.76	73.76	1.86%	32,527
Jun 5, 2025	72.83	72.92	72.16	72.41	72.41	-0.04%	60,279
Jun 4, 2025	73.95	74.29	72.24	72.44	72.44	-2.00%	98,632
Jun 3, 2025	72.88	74.35	72.64	73.92	73.92	1.59%	63,453
Jun 2, 2025	73.13	73.13	71.85	72.76	72.76	1.52%	76,491
May 30, 2025	72.00	72.24	71.27	71.67	71.67	-1.28%	58,610
May 29, 2025	72.31	72.60	71.77	72.60	72.60	0.58%	35,184
May 28, 2025	73.54	73.54	71.98	72.18	72.18	-1.18%	60,309
May 27, 2025	73.00	73.19	72.28	73.04	73.04	0.94%	66,141
May 23, 2025	71.25	72.53	71.25	72.36	72.36	0.29%	56,733
May 22, 2025	71.99	72.60	71.21	72.15	72.15	-0.43%	61,919
May 21, 2025	73.66	73.66	72.46	72.46	72.46	-2.03%	134,934
May 20, 2025	74.60	74.62	73.95	73.96	73.96	-0.82%	58,765
May 19, 2025	74.89	74.89	74.02	74.57	74.57	-1.24%	34,467
May 16, 2025	75.81	75.81	74.75	75.51	75.51	-0.07%	44,950
May 15, 2025	74.75	75.61	74.35	75.56	75.56	-0.08%	37,009
May 14, 2025	75.53	75.99	75.30	75.62	75.62	-0.37%	36,783
May 13, 2025	75.01	76.47	74.76	75.90	75.90	2.02%	54,863
May 12, 2025	75.33	75.74	73.96	74.40	74.40	2.99%	44,569
May 9, 2025	72.12	72.30	71.53	72.24	72.24	1.11%	128,912
May 8, 2025	70.85	72.23	70.69	71.45	71.45	1.80%	155,759
May 7, 2025	70.51	70.52	69.56	70.19	70.19	-0.03%	93,380
May 6, 2025	70.76	71.22	69.92	70.21	70.21	-0.59%	84,839
May 5, 2025	70.83	71.17	70.18	70.63	70.63	-1.73%	85,685
May 2, 2025	71.44	71.87	70.38	71.87	71.87	1.94%	132,764
May 1, 2025	69.50	71.46	69.50	70.50	70.50	0.73%	114,673
Apr 30, 2025	70.71	70.71	69.16	69.99	69.99	-2.67%	67,063
Apr 29, 2025	71.73	72.22	71.12	71.91	71.91	-0.47%	59,438
Apr 28, 2025	71.66	72.41	71.57	72.25	72.25	0.77%	37,459
Apr 25, 2025	71.13	71.72	70.87	71.70	71.70	-0.10%	67,991
Apr 24, 2025	71.11	72.00	70.76	71.77	71.77	1.64%	110,027
Apr 23, 2025	71.80	72.23	70.31	70.61	70.61	-0.04%	99,396
Apr 22, 2025	69.82	71.18	69.39	70.64	70.64	2.51%	81,533
Apr 21, 2025	69.95	70.01	68.21	68.91	68.91	-3.11%	71,620
Apr 17, 2025	70.09	72.05	70.09	71.12	71.12	2.30%	104,262
Apr 16, 2025	69.13	70.61	69.10	69.52	69.52	0.99%	55,560
Apr 15, 2025	68.57	69.93	68.57	68.84	68.84	-0.04%	56,027
Apr 14, 2025	70.05	70.05	68.11	68.87	68.87	0.54%	198,814
Apr 11, 2025	66.89	68.94	65.59	68.50	68.50	2.45%	77,445
Apr 10, 2025	69.42	69.42	65.45	66.86	66.86	-6.61%	205,423
Apr 9, 2025	64.16	72.54	63.76	71.59	71.59	9.41%	217,305
Apr 8, 2025	69.79	69.79	64.43	65.43	65.43	-2.84%	276,665