RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	103.33	104.92	103.33	103.89	-	1.59%	82,877
May 29, 2026	103.00	103.22	101.75	102.26	102.26	-1.26%	126,682
May 28, 2026	104.44	104.59	103.01	103.56	103.56	-0.03%	182,416
May 27, 2026	103.75	104.71	102.86	103.59	103.59	-1.66%	306,796
May 26, 2026	106.90	108.07	105.34	105.34	105.34	-2.46%	102,285
May 22, 2026	107.29	108.18	106.98	108.00	108.00	0.78%	85,753
May 21, 2026	109.67	109.86	106.68	107.16	107.16	-1.31%	98,354
May 20, 2026	110.35	111.48	108.07	108.58	108.58	-1.92%	129,474
May 19, 2026	109.96	111.03	108.97	110.70	110.70	1.20%	129,947
May 18, 2026	107.01	109.54	106.28	109.39	109.39	1.79%	86,997
May 15, 2026	106.47	107.50	106.42	107.47	107.47	1.93%	91,068
May 14, 2026	104.42	105.66	104.42	105.44	105.44	0.78%	19,734
May 13, 2026	104.63	104.79	103.34	104.62	104.62	-0.14%	28,717
May 12, 2026	104.80	105.11	103.79	104.77	104.77	0.74%	54,305
May 11, 2026	102.44	104.23	102.44	104.00	104.00	2.53%	87,329
May 8, 2026	101.67	102.51	101.06	101.43	101.43	-0.34%	57,761
May 7, 2026	101.96	102.08	100.39	101.78	101.78	-2.02%	144,250
May 6, 2026	105.32	105.83	103.59	103.88	103.88	-4.62%	113,674
May 5, 2026	108.87	109.71	108.42	108.91	108.91	-0.31%	75,368
May 4, 2026	107.70	109.62	107.47	109.25	109.25	1.26%	136,995
May 1, 2026	108.74	109.02	106.57	107.89	107.89	-1.49%	132,447
Apr 30, 2026	106.65	109.67	106.07	109.52	109.52	1.41%	136,974
Apr 29, 2026	106.89	108.00	106.34	108.00	108.00	2.37%	101,241
Apr 28, 2026	105.41	105.98	104.85	105.50	105.50	1.53%	117,738
Apr 27, 2026	104.42	105.29	103.58	103.91	103.91	-0.02%	82,726
Apr 24, 2026	103.39	103.93	102.51	103.93	103.93	0.31%	75,534
Apr 23, 2026	103.31	103.97	102.80	103.61	103.61	0.92%	117,453
Apr 22, 2026	101.49	102.90	101.49	102.67	102.67	1.76%	82,085
Apr 21, 2026	99.84	101.08	99.25	100.89	100.89	1.66%	97,899
Apr 20, 2026	99.43	100.16	98.88	99.24	99.24	0.23%	76,268
Apr 17, 2026	97.78	99.26	96.08	99.01	99.01	-2.80%	237,650
Apr 16, 2026	100.50	102.43	100.50	101.86	101.86	1.39%	99,341
Apr 15, 2026	100.16	101.26	99.65	100.46	100.46	-0.15%	74,290
Apr 14, 2026	102.03	102.03	100.11	100.61	100.61	-2.26%	92,778
Apr 13, 2026	103.95	104.20	102.13	102.94	102.94	0.09%	71,785
Apr 10, 2026	102.54	103.35	101.71	102.85	102.85	-0.17%	77,595
Apr 9, 2026	104.67	106.00	102.62	103.02	103.02	-1.48%	274,572
Apr 8, 2026	101.64	104.95	100.76	104.57	104.57	-3.22%	383,984
Apr 7, 2026	107.30	108.90	107.30	108.05	108.05	0.80%	91,823
Apr 6, 2026	106.26	107.31	106.03	107.19	107.19	0.53%	102,199
Apr 2, 2026	108.56	109.32	106.04	106.62	106.62	0.65%	140,197
Apr 1, 2026	107.06	108.40	104.83	105.93	105.93	-3.23%	425,690
Mar 31, 2026	110.93	112.24	107.42	109.47	109.47	-1.17%	353,138
Mar 30, 2026	113.60	114.01	110.43	110.77	110.77	-1.75%	274,601
Mar 27, 2026	111.55	113.14	110.93	112.74	112.74	1.34%	326,692
Mar 26, 2026	109.76	112.05	109.75	111.25	111.25	1.51%	140,932
Mar 25, 2026	108.59	110.04	108.24	109.59	109.59	0.21%	75,226
Mar 24, 2026	107.49	110.29	107.49	109.36	109.36	2.29%	109,464
Mar 23, 2026	104.36	107.54	103.90	106.91	106.91	0.89%	180,891
Mar 20, 2026	107.28	108.29	106.30	106.48	105.97	-0.25%	138,972