RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	73.08	74.44	73.08	74.16	74.16	1.37%	59,887
Dec 19, 2024	74.59	74.78	73.10	73.16	73.16	-0.93%	62,092
Dec 18, 2024	76.20	76.27	73.81	73.85	73.85	-3.17%	35,120
Dec 17, 2024	76.35	76.37	75.64	76.27	76.27	-0.97%	360,878
Dec 16, 2024	78.46	78.46	77.02	77.02	77.02	-2.12%	57,101
Dec 13, 2024	78.72	79.17	78.50	78.69	78.69	-0.57%	49,389
Dec 12, 2024	79.43	79.54	78.88	79.14	79.14	-0.55%	29,836
Dec 11, 2024	79.59	79.87	79.09	79.58	79.58	0.58%	27,658
Dec 10, 2024	79.94	80.21	78.97	79.12	79.12	-0.83%	23,973
Dec 9, 2024	80.42	80.76	79.71	79.78	79.78	-0.16%	25,294
Dec 6, 2024	81.22	81.24	79.65	79.91	79.91	-1.91%	29,885
Dec 5, 2024	81.60	82.11	81.30	81.47	81.47	0.12%	31,034
Dec 4, 2024	83.41	83.41	80.88	81.37	81.37	-2.36%	46,301
Dec 3, 2024	83.76	83.87	83.01	83.34	83.34	0.18%	24,298
Dec 2, 2024	84.42	84.42	82.50	83.19	83.19	-1.49%	28,228
Nov 29, 2024	84.42	84.70	84.29	84.45	84.45	0.31%	15,751
Nov 27, 2024	84.05	84.72	84.05	84.19	84.19	0.08%	14,697
Nov 26, 2024	84.55	84.55	83.64	84.12	84.12	-0.19%	26,917
Nov 25, 2024	86.23	86.61	84.28	84.28	84.28	-2.10%	44,381
Nov 22, 2024	85.84	86.57	85.84	86.09	86.09	0.15%	30,697
Nov 21, 2024	85.59	86.59	85.59	85.96	85.96	0.92%	28,949
Nov 20, 2024	84.53	85.18	84.41	85.18	85.18	1.12%	42,335
Nov 19, 2024	84.06	84.50	83.67	84.24	84.24	-0.38%	36,287
Nov 18, 2024	83.89	84.73	83.74	84.56	84.56	1.68%	33,155
Nov 15, 2024	83.22	84.04	82.89	83.16	83.16	-0.14%	22,724
Nov 14, 2024	83.58	83.58	82.61	83.28	83.28	0.26%	40,217
Nov 13, 2024	82.82	83.49	81.89	83.06	83.06	0.47%	58,641
Nov 12, 2024	83.40	83.60	82.63	82.67	82.67	-0.63%	136,412
Nov 11, 2024	82.13	83.30	82.00	83.19	83.19	1.37%	37,243
Nov 8, 2024	81.44	82.12	81.44	82.07	82.07	0.65%	37,233
Nov 7, 2024	82.29	82.29	81.00	81.54	81.54	-0.85%	176,172
Nov 6, 2024	80.64	82.95	80.64	82.24	82.24	4.74%	48,735
Nov 5, 2024	78.19	78.79	78.11	78.52	78.52	0.91%	34,132
Nov 4, 2024	77.10	77.98	77.10	77.81	77.81	1.66%	27,972
Nov 1, 2024	77.94	78.08	76.43	76.54	76.54	-1.10%	19,661
Oct 31, 2024	77.57	78.03	77.30	77.39	77.39	0.49%	31,786
Oct 30, 2024	76.83	77.61	76.83	77.01	77.01	0.59%	65,682
Oct 29, 2024	77.54	77.54	76.41	76.56	76.56	-1.41%	28,886
Oct 28, 2024	76.78	77.72	76.63	77.66	77.66	-1.03%	23,407
Oct 25, 2024	78.92	78.97	78.09	78.46	78.46	0.27%	12,242
Oct 24, 2024	78.59	78.59	77.73	78.25	78.25	0.09%	20,893
Oct 23, 2024	78.43	78.70	77.78	78.18	78.18	-0.68%	25,141
Oct 22, 2024	78.91	79.05	78.50	78.72	78.72	0.19%	16,656
Oct 21, 2024	79.25	79.58	78.38	78.57	78.57	-0.36%	21,276
Oct 18, 2024	78.89	78.96	78.25	78.85	78.85	-0.44%	41,399
Oct 17, 2024	78.81	79.27	78.54	79.20	79.20	0.57%	26,445
Oct 16, 2024	78.73	79.05	78.65	78.75	78.75	0.40%	28,778
Oct 15, 2024	79.07	79.48	78.44	78.44	78.44	-3.30%	65,334
Oct 14, 2024	81.13	81.39	80.82	81.12	81.12	-0.49%	38,029
Oct 11, 2024	80.75	81.81	80.75	81.52	81.52	0.68%	50,454
Oct 10, 2024	80.59	81.34	80.14	80.97	80.97	0.83%	24,756
Oct 9, 2024	79.24	80.49	79.15	80.30	80.30	0.61%	37,978
Oct 8, 2024	80.92	80.92	79.22	79.81	79.81	-2.60%	59,656
Oct 7, 2024	81.90	82.43	81.74	81.94	81.94	0.34%	46,163
Oct 4, 2024	81.72	81.87	81.02	81.66	81.66	0.90%	45,223
Oct 3, 2024	79.42	80.98	78.90	80.93	80.93	2.25%	40,629
Oct 2, 2024	79.32	79.55	78.22	79.15	79.15	1.06%	43,655
Oct 1, 2024	76.27	78.61	76.23	78.32	78.32	2.19%	50,167
Sep 30, 2024	76.00	76.93	75.72	76.64	76.64	0.56%	31,946
Sep 27, 2024	75.16	76.33	75.16	76.21	76.21	2.04%	28,154
Sep 26, 2024	75.29	75.91	74.45	74.69	74.69	-2.38%	60,717
Sep 25, 2024	77.71	78.00	76.37	76.51	76.51	-1.83%	53,136
Sep 24, 2024	79.12	79.12	77.94	77.94	77.94	-0.43%	19,270
Sep 23, 2024	77.31	78.63	77.31	78.28	78.28	0.57%	31,628
Sep 20, 2024	77.59	78.10	76.97	77.83	77.30	-0.28%	32,850
Sep 19, 2024	78.41	78.79	77.66	78.05	77.52	1.38%	32,582
Sep 18, 2024	76.78	78.02	76.67	76.99	76.46	0.08%	39,335
Sep 17, 2024	75.81	76.97	75.81	76.93	76.40	1.52%	35,602
Sep 16, 2024	75.48	76.00	75.27	75.77	75.25	1.16%	29,262
Sep 13, 2024	74.79	75.41	74.67	74.90	74.39	0.63%	38,296
Sep 12, 2024	74.16	74.66	73.60	74.43	73.92	0.66%	38,939
Sep 11, 2024	74.64	74.64	72.86	73.94	73.43	-0.83%	58,519
Sep 10, 2024	75.57	75.67	73.91	74.56	74.05	-1.26%	59,740
Sep 9, 2024	75.79	76.21	75.48	75.51	74.99	-0.03%	37,473
Sep 6, 2024	76.85	77.31	75.27	75.53	75.01	-1.50%	55,900
Sep 5, 2024	77.59	77.66	76.68	76.68	76.16	-0.60%	63,821
Sep 4, 2024	78.36	78.94	77.00	77.14	76.61	-1.42%	53,862
Sep 3, 2024	79.20	79.20	77.78	78.25	77.72	-2.57%	44,382
Aug 30, 2024	79.51	80.34	79.50	80.31	79.76	0.21%	23,381
Aug 29, 2024	79.57	80.41	78.95	80.14	79.59	1.37%	23,775
Aug 28, 2024	78.98	79.38	78.61	79.06	78.52	-0.50%	20,849
Aug 27, 2024	80.06	80.09	79.29	79.46	78.92	-0.75%	85,495
Aug 26, 2024	80.49	81.01	79.77	80.06	79.51	0.53%	27,661
Aug 23, 2024	78.83	79.74	78.76	79.64	79.10	1.57%	51,170
Aug 22, 2024	78.39	78.79	78.26	78.41	77.87	0.10%	39,191
Aug 21, 2024	78.82	79.06	78.13	78.33	77.79	0.17%	30,016
Aug 20, 2024	79.96	79.96	78.18	78.20	77.66	-2.51%	28,349
Aug 19, 2024	79.79	80.73	79.77	80.21	79.66	0.75%	24,926
Aug 16, 2024	78.97	79.69	78.97	79.61	79.07	0.03%	18,729
Aug 15, 2024	79.04	79.80	79.04	79.59	79.04	1.24%	24,556
Aug 14, 2024	78.34	78.84	78.09	78.61	78.07	0.58%	22,195
Aug 13, 2024	78.35	78.41	77.83	78.16	77.63	-1.20%	76,558
Aug 12, 2024	78.82	79.31	78.69	79.11	78.57	0.93%	51,239
Aug 9, 2024	78.33	78.70	77.65	78.38	77.84	-0.04%	44,256
Aug 8, 2024	76.97	78.48	76.97	78.41	77.87	2.46%	54,041
Aug 7, 2024	77.66	78.07	76.47	76.53	76.01	0.25%	44,666
Aug 6, 2024	75.66	77.09	75.64	76.34	75.82	1.19%	86,276
Aug 5, 2024	75.13	76.06	74.31	75.44	74.92	-2.30%	93,004
Aug 2, 2024	79.37	79.37	76.52	77.22	76.69	-3.68%	81,794
Aug 1, 2024	82.15	82.49	79.73	80.17	79.62	-2.48%	153,618