RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	108.80	110.59	108.80	110.51	110.51	0.42%	65,971
Oct 1, 2026	107.09	110.21	107.09	110.05	110.05	2.41%	77,564
Sep 30, 2026	108.40	108.54	107.32	107.46	107.46	-0.48%	47,837
Sep 29, 2026	107.64	108.66	107.48	107.98	107.98	-1.18%	113,169
Sep 28, 2026	110.97	110.97	109.21	109.27	109.27	-0.64%	98,648
Sep 25, 2026	110.06	110.24	109.26	109.97	109.97	-0.95%	74,131
Sep 24, 2026	111.52	112.18	110.57	111.03	111.03	0.41%	140,252
Sep 23, 2026	110.72	111.80	110.50	110.58	110.58	0.54%	108,237
Sep 22, 2026	110.36	111.86	109.85	109.99	109.99	-1.51%	82,590
Sep 21, 2026	112.18	112.54	111.25	111.68	111.68	-1.51%	42,037
Sep 18, 2026	114.05	114.72	113.63	113.90	113.40	-0.25%	76,673
Sep 17, 2026	112.64	114.40	112.64	114.18	113.67	0.73%	25,887
Sep 16, 2026	115.65	115.65	112.79	113.35	112.85	-3.21%	88,293
Sep 15, 2026	115.34	117.49	115.34	117.11	116.59	2.09%	67,578
Sep 14, 2026	117.28	117.40	114.14	114.72	114.21	-1.14%	105,425
Sep 11, 2026	115.49	116.80	115.22	116.04	115.53	0.17%	40,714
Sep 10, 2026	118.02	118.02	114.80	115.84	115.33	-0.81%	61,756
Sep 9, 2026	117.72	118.15	116.44	116.79	116.27	0.28%	67,190
Sep 8, 2026	116.44	117.41	115.75	116.46	115.94	1.13%	71,259
Sep 4, 2026	115.40	115.50	113.79	115.16	114.65	-0.94%	47,579
Sep 3, 2026	117.02	117.46	116.03	116.25	115.74	-0.46%	60,650
Sep 2, 2026	115.41	117.23	115.24	116.79	116.27	0.58%	40,625
Sep 1, 2026	116.43	116.43	114.81	116.12	115.61	1.01%	85,476
Aug 31, 2026	114.85	115.65	113.50	114.96	114.45	1.85%	89,442
Aug 28, 2026	112.52	113.18	112.20	112.87	112.37	0.43%	46,561
Aug 27, 2026	112.14	113.15	110.69	112.39	111.89	0.21%	114,019
Aug 26, 2026	110.05	112.95	109.78	112.15	111.65	1.07%	89,588
Aug 25, 2026	111.35	112.41	110.96	110.96	110.47	-1.63%	135,912
Aug 24, 2026	113.46	113.95	111.71	112.80	112.30	-0.94%	131,127
Aug 21, 2026	114.47	114.95	113.40	113.87	113.37	-0.18%	73,825
Aug 20, 2026	114.99	115.86	113.72	114.07	113.56	0.33%	56,519
Aug 19, 2026	114.41	114.82	113.46	113.69	113.19	-0.07%	54,624
Aug 18, 2026	113.64	113.99	113.00	113.77	113.26	1.33%	118,133
Aug 17, 2026	111.64	112.35	110.96	112.27	111.77	0.93%	86,252
Aug 14, 2026	109.95	111.52	109.95	111.24	110.74	1.59%	98,745
Aug 13, 2026	108.40	109.55	107.92	109.49	109.01	0.20%	58,281
Aug 12, 2026	108.78	109.53	108.65	109.27	108.79	-0.12%	84,368
Aug 11, 2026	107.72	109.44	107.72	109.40	108.92	1.36%	40,803
Aug 10, 2026	103.99	107.99	103.99	107.93	107.45	4.94%	222,556
Aug 7, 2026	103.25	103.98	102.12	102.85	102.39	-0.98%	77,859
Aug 6, 2026	104.38	104.62	103.05	103.86	103.40	1.31%	68,539
Aug 5, 2026	105.10	105.10	102.45	102.52	102.06	-2.28%	62,562
Aug 4, 2026	103.85	105.23	102.79	104.91	104.45	-0.43%	246,308
Aug 3, 2026	105.35	106.29	104.25	105.36	104.89	-1.39%	262,695
Jul 31, 2026	105.47	106.99	104.77	106.84	106.37	1.45%	64,333
Jul 30, 2026	104.19	105.39	103.67	105.31	104.84	0.41%	43,458
Jul 29, 2026	105.57	105.80	104.66	104.88	104.42	1.85%	103,200
Jul 28, 2026	104.77	105.21	102.60	102.98	102.52	-1.61%	75,250
Jul 27, 2026	105.31	106.97	104.53	104.66	104.20	-2.47%	63,312
Jul 24, 2026	107.18	108.92	107.11	107.31	106.83	0.29%	47,694