RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	100.45	101.09	99.03	100.88	100.88	-0.26%	622,240
Mar 3, 2026	103.01	103.09	100.23	101.14	101.14	-0.84%	424,515
Mar 2, 2026	103.00	103.11	100.00	102.00	102.00	2.22%	788,390
Feb 27, 2026	99.22	100.08	98.12	99.78	99.78	1.52%	189,171
Feb 26, 2026	96.73	99.00	96.12	98.29	98.29	0.74%	111,909
Feb 25, 2026	98.82	98.82	96.43	97.57	97.57	-0.84%	65,904
Feb 24, 2026	98.10	98.43	96.83	98.40	98.40	0.29%	77,394
Feb 23, 2026	98.60	100.29	97.96	98.12	98.12	-0.33%	67,510
Feb 20, 2026	97.78	98.59	97.47	98.44	98.44	0.30%	113,909
Feb 19, 2026	97.86	99.04	97.24	98.15	98.15	1.55%	133,270
Feb 18, 2026	96.11	96.70	95.72	96.65	96.65	1.76%	74,482
Feb 17, 2026	96.23	96.50	93.72	94.98	94.98	-1.04%	68,182
Feb 13, 2026	94.25	96.28	94.25	95.98	95.98	1.56%	114,222
Feb 12, 2026	96.18	96.59	93.85	94.51	94.51	-1.74%	222,987
Feb 11, 2026	94.98	96.26	94.84	96.18	96.18	2.72%	142,216
Feb 10, 2026	93.98	93.98	92.97	93.63	93.63	-0.02%	78,491
Feb 9, 2026	93.00	93.89	92.68	93.65	93.65	0.32%	165,588
Feb 6, 2026	91.67	93.51	91.67	93.35	93.35	2.26%	280,276
Feb 5, 2026	91.50	91.55	89.63	91.29	91.29	-1.07%	207,341
Feb 4, 2026	90.60	92.50	90.60	92.28	92.28	2.37%	171,668
Feb 3, 2026	87.87	90.23	87.29	90.14	90.14	2.95%	388,752
Feb 2, 2026	87.30	88.42	87.00	87.56	87.56	-2.06%	281,967
Jan 30, 2026	88.71	89.42	87.58	89.40	89.40	0.56%	207,755
Jan 29, 2026	90.27	91.32	88.84	88.90	88.90	0.65%	224,263
Jan 28, 2026	87.96	88.46	87.43	88.33	88.33	0.81%	275,357
Jan 27, 2026	87.25	87.93	86.70	87.62	87.62	0.68%	60,813
Jan 26, 2026	88.07	88.07	86.42	87.03	87.03	0.03%	80,074
Jan 23, 2026	87.50	88.57	86.89	87.00	87.00	0.58%	63,753
Jan 22, 2026	86.01	86.56	85.60	86.50	86.50	0.39%	63,263
Jan 21, 2026	84.97	86.50	84.97	86.16	86.16	3.07%	157,643
Jan 20, 2026	84.53	84.53	83.37	83.59	83.59	-0.22%	146,765
Jan 16, 2026	83.57	83.88	83.43	83.78	83.78	0.17%	23,001
Jan 15, 2026	83.69	84.69	83.23	83.63	83.63	-1.03%	54,833
Jan 14, 2026	83.28	85.61	83.28	84.50	84.50	1.81%	102,151
Jan 13, 2026	82.44	83.70	82.44	83.00	83.00	1.62%	136,644
Jan 12, 2026	82.38	82.38	81.32	81.68	81.68	-0.77%	122,458
Jan 9, 2026	82.97	83.05	82.18	82.31	82.31	-0.36%	33,557
Jan 8, 2026	80.35	83.18	80.35	82.61	82.61	3.10%	83,971
Jan 7, 2026	81.25	81.25	79.88	80.12	80.12	-0.83%	35,241
Jan 6, 2026	82.56	82.56	80.50	80.79	80.79	-2.03%	179,243
Jan 5, 2026	83.53	83.53	80.49	82.46	82.46	1.48%	188,529
Jan 2, 2026	79.58	81.55	79.28	81.26	81.26	2.10%	25,067
Dec 31, 2025	80.03	80.03	79.41	79.59	79.59	-0.79%	24,025
Dec 30, 2025	79.99	80.43	79.95	80.22	80.22	0.94%	30,881
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