RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	117.28	117.40	114.14	114.72	114.72	-1.14%	105,423
Sep 11, 2026	115.49	116.80	115.22	116.04	116.04	0.17%	40,637
Sep 10, 2026	118.02	118.02	114.80	115.84	115.84	-0.81%	61,751
Sep 9, 2026	117.72	118.15	116.44	116.79	116.79	0.28%	67,181
Sep 8, 2026	116.44	117.41	115.75	116.46	116.46	1.13%	71,050
Sep 4, 2026	115.40	115.50	113.79	115.16	115.16	-0.94%	47,575
Sep 3, 2026	117.02	117.46	116.03	116.25	116.25	-0.46%	60,635
Sep 2, 2026	115.41	117.23	115.24	116.79	116.79	0.58%	40,551
Sep 1, 2026	116.43	116.43	114.81	116.12	116.12	1.01%	85,474
Aug 31, 2026	114.85	115.65	113.50	114.96	114.96	1.85%	89,437
Aug 28, 2026	112.52	113.18	112.20	112.87	112.87	0.43%	46,561
Aug 27, 2026	112.14	113.15	110.69	112.39	112.39	0.21%	114,019
Aug 26, 2026	110.05	112.95	109.78	112.15	112.15	1.07%	89,518
Aug 25, 2026	111.35	112.41	110.96	110.96	110.96	-1.63%	135,871
Aug 24, 2026	113.46	113.95	111.71	112.80	112.80	-0.94%	131,126
Aug 21, 2026	114.47	114.95	113.40	113.87	113.87	-0.18%	73,825
Aug 20, 2026	114.99	115.86	113.72	114.07	114.07	0.33%	56,517
Aug 19, 2026	114.41	114.82	113.46	113.69	113.69	-0.07%	54,624
Aug 18, 2026	113.64	113.99	113.00	113.77	113.77	1.33%	118,119
Aug 17, 2026	111.64	112.35	110.96	112.27	112.27	0.93%	86,213
Aug 14, 2026	109.95	111.52	109.95	111.24	111.24	1.59%	98,744
Aug 13, 2026	108.40	109.55	107.92	109.49	109.49	0.20%	58,280
Aug 12, 2026	108.78	109.53	108.65	109.27	109.27	-0.12%	84,368
Aug 11, 2026	107.72	109.44	107.72	109.40	109.40	1.36%	40,762
Aug 10, 2026	103.99	107.99	103.99	107.93	107.93	4.94%	222,530
Aug 7, 2026	103.25	103.98	102.12	102.85	102.85	-0.98%	77,308
Aug 6, 2026	104.38	104.62	103.05	103.86	103.86	1.31%	68,538
Aug 5, 2026	105.10	105.10	102.45	102.52	102.52	-2.28%	62,561
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