RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	103.85	105.23	102.79	104.91	104.91	-0.43%	246,307
Aug 3, 2026	105.35	106.29	104.25	105.36	105.36	-1.39%	262,540
Jul 31, 2026	105.47	106.99	104.77	106.84	106.84	1.45%	64,221
Jul 30, 2026	104.19	105.39	103.67	105.31	105.31	0.41%	43,342
Jul 29, 2026	105.57	105.80	104.66	104.88	104.88	1.85%	103,178
Jul 28, 2026	104.77	105.21	102.60	102.98	102.98	-1.61%	74,320
Jul 27, 2026	105.31	106.97	104.53	104.66	104.66	-2.47%	63,300
Jul 24, 2026	107.18	108.92	107.11	107.31	107.31	0.29%	47,644
Jul 23, 2026	108.72	109.00	106.82	107.00	107.00	-0.07%	84,322
Jul 22, 2026	107.00	107.70	106.49	107.07	107.07	1.40%	55,088
Jul 21, 2026	104.59	105.61	104.32	105.60	105.60	0.95%	82,873
Jul 20, 2026	104.22	105.58	104.22	104.60	104.60	0.03%	89,667
Jul 17, 2026	104.83	105.11	103.70	104.57	104.57	1.02%	81,335
Jul 16, 2026	102.89	103.97	102.89	103.51	103.51	0.76%	48,683
Jul 15, 2026	103.97	103.97	101.56	102.73	102.73	-1.11%	99,978
Jul 14, 2026	103.97	104.21	102.53	103.88	103.88	0.56%	78,658
Jul 13, 2026	101.85	103.82	101.85	103.30	103.30	2.65%	159,127
Jul 10, 2026	100.97	100.97	99.28	100.64	100.64	0.21%	100,154
Jul 9, 2026	101.38	101.38	100.29	100.42	100.42	-1.39%	38,491
Jul 8, 2026	101.23	102.20	100.00	101.84	101.84	2.17%	103,467
Jul 7, 2026	97.92	99.97	97.92	99.68	99.68	2.48%	80,920
Jul 6, 2026	97.15	98.14	97.15	97.27	97.27	-0.17%	80,436
Jul 2, 2026	97.42	98.03	96.83	97.44	97.44	0.67%	63,348
Jul 1, 2026	97.60	98.36	96.55	96.79	96.79	-1.19%	87,937
Jun 30, 2026	98.33	99.35	97.85	97.96	97.96	-0.41%	40,056
Jun 29, 2026	98.79	99.47	98.17	98.36	98.36	-0.20%	83,309
Jun 26, 2026	98.72	99.36	98.27	98.56	98.56	-0.43%	93,132
Jun 25, 2026	97.23	99.31	96.94	98.99	98.99	1.47%	142,559
Jun 24, 2026	97.34	97.81	96.79	97.56	97.56	-1.36%	138,029
Jun 23, 2026	98.00	99.16	97.76	98.91	98.91	0.47%	90,738
Jun 22, 2026	97.12	98.45	96.58	98.45	98.45	1.78%	63,519
Jun 18, 2026	97.89	97.89	96.45	97.27	96.73	-1.54%	166,786
Jun 17, 2026	99.56	99.96	98.46	98.79	98.24	-1.14%	189,440
Jun 16, 2026	99.66	100.27	99.58	99.93	99.38	-0.75%	264,451
Jun 15, 2026	100.24	101.80	100.10	100.69	100.13	-3.32%	123,929
Jun 12, 2026	103.36	105.26	103.14	104.15	103.57	0.93%	129,102
Jun 11, 2026	106.16	106.16	103.16	103.19	102.62	-1.82%	120,897
Jun 10, 2026	104.25	106.47	104.25	105.11	104.53	1.52%	164,477
Jun 9, 2026	104.87	104.87	102.33	103.54	102.97	-1.62%	125,766
Jun 8, 2026	104.73	106.23	104.73	105.24	104.66	1.16%	82,155
Jun 5, 2026	106.49	106.49	103.97	104.03	103.46	-2.47%	219,447
Jun 4, 2026	105.63	107.04	105.57	106.67	106.08	0.30%	67,968
Jun 3, 2026	105.44	107.39	105.44	106.35	105.76	1.25%	65,100
Jun 2, 2026	103.63	105.30	103.63	105.04	104.46	1.27%	77,009
Jun 1, 2026	103.33	104.92	103.33	103.72	103.15	1.43%	115,843
May 29, 2026	103.00	103.22	101.75	102.26	101.70	-1.26%	126,686
May 28, 2026	104.44	104.59	103.01	103.56	102.99	-0.03%	182,416
May 27, 2026	103.75	104.71	102.86	103.59	103.02	-1.66%	306,842
May 26, 2026	106.90	108.07	105.34	105.34	104.76	-2.46%	102,286
May 22, 2026	107.29	108.18	106.98	108.00	107.40	0.78%	85,788