RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	79.22	79.62	78.92	79.47	79.47	0.97%	22,351
Dec 26, 2025	78.93	79.09	78.27	78.71	78.71	-0.52%	55,017
Dec 24, 2025	79.30	79.43	78.99	79.12	79.12	-0.44%	31,230
Dec 23, 2025	79.25	79.49	78.94	79.47	79.47	0.49%	45,392
Dec 22, 2025	79.25	79.78	78.97	79.08	79.08	0.23%	69,056
Dec 19, 2025	78.96	79.56	78.80	78.90	78.38	0.25%	244,348
Dec 18, 2025	80.17	80.17	78.51	78.70	78.18	-1.82%	49,777
Dec 17, 2025	78.81	80.30	78.76	80.16	79.63	2.44%	72,619
Dec 16, 2025	80.31	80.31	78.05	78.25	77.74	-3.44%	108,410
Dec 15, 2025	81.26	81.26	80.30	81.04	80.51	-0.93%	33,192
Dec 12, 2025	83.02	83.02	81.56	81.80	81.26	-1.17%	56,194
Dec 11, 2025	82.89	83.26	82.58	82.77	82.23	-0.76%	36,204
Dec 10, 2025	83.03	83.51	82.33	83.40	82.85	0.67%	42,054
Dec 9, 2025	82.46	83.42	82.46	82.85	82.31	0.32%	95,989
Dec 8, 2025	83.39	83.59	82.45	82.59	82.04	-1.59%	38,548
Dec 5, 2025	84.04	85.10	83.88	83.92	83.37	0.05%	68,463
Dec 4, 2025	83.37	84.12	83.08	83.88	83.33	0.55%	35,907
Dec 3, 2025	82.08	83.50	82.08	83.42	82.87	2.32%	40,139
Dec 2, 2025	82.42	82.42	81.15	81.53	80.99	-1.22%	104,568
Dec 1, 2025	81.77	83.05	81.77	82.53	81.99	0.94%	81,506
Nov 28, 2025	80.58	82.08	80.58	81.76	81.22	1.55%	67,416
Nov 26, 2025	79.71	81.16	79.66	80.52	79.99	1.10%	96,589
Nov 25, 2025	79.44	79.84	78.72	79.64	79.12	-0.39%	89,325
Nov 24, 2025	79.82	80.26	78.52	79.95	79.43	0.03%	111,515
Nov 21, 2025	79.04	80.26	78.51	79.93	79.41	1.11%	82,321
Nov 20, 2025	80.91	82.33	79.05	79.05	78.53	-1.72%	48,476
Nov 19, 2025	80.06	80.54	79.44	80.43	79.90	-1.23%	57,415
Nov 18, 2025	80.31	81.65	80.22	81.43	80.90	0.73%	84,816
Nov 17, 2025	82.51	82.51	80.57	80.84	80.31	-2.04%	68,377
Nov 14, 2025	80.76	82.73	80.59	82.53	81.98	1.76%	81,168
Nov 13, 2025	81.52	82.12	80.73	81.10	80.57	-0.07%	79,079
Nov 12, 2025	81.77	82.16	81.09	81.16	80.63	-1.28%	68,575
Nov 11, 2025	81.58	82.71	81.57	82.21	81.67	1.51%	40,983
Nov 10, 2025	80.56	81.10	79.55	80.99	80.46	0.97%	39,738
Nov 7, 2025	79.22	80.25	79.01	80.21	79.68	1.20%	116,320
Nov 6, 2025	78.24	79.94	78.24	79.26	78.74	1.96%	139,340
Nov 5, 2025	77.50	78.72	77.49	77.74	77.23	0.58%	33,945
Nov 4, 2025	77.22	77.63	76.62	77.29	76.78	-1.35%	79,718
Nov 3, 2025	77.79	78.38	76.98	78.35	77.84	0.82%	54,230
Oct 31, 2025	77.34	78.01	77.21	77.71	77.20	0.77%	90,160
Oct 30, 2025	77.08	78.12	77.08	77.12	76.61	-0.23%	30,361
Oct 29, 2025	76.93	77.78	76.93	77.30	76.79	0.48%	53,552
Oct 28, 2025	77.55	77.55	76.91	76.93	76.42	-1.36%	39,384
Oct 27, 2025	78.21	78.38	77.77	77.99	77.48	0.17%	71,944
Oct 24, 2025	79.13	79.21	77.85	77.86	77.35	-1.36%	31,049
Oct 23, 2025	78.48	79.33	78.25	78.93	78.41	1.99%	67,492
Oct 22, 2025	77.14	77.81	76.24	77.39	76.88	1.07%	112,605
Oct 21, 2025	76.83	77.03	76.09	76.57	76.07	0.18%	123,393
Oct 20, 2025	75.80	76.51	75.80	76.43	75.93	1.43%	37,747
Oct 17, 2025	75.10	75.41	74.75	75.35	74.86	0.53%	42,712