RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.13	29.29	28.98	29.05	29.05	0.02%	56,519
Jun 26, 2025	29.01	29.27	28.95	29.05	29.05	0.50%	105,844
Jun 25, 2025	28.86	29.01	28.77	28.90	28.90	-0.10%	40,796
Jun 24, 2025	28.64	28.99	28.57	28.93	28.93	1.40%	98,577
Jun 23, 2025	28.52	28.64	28.23	28.53	28.53	-0.14%	73,660
Jun 20, 2025	28.69	28.72	28.53	28.57	28.52	-0.21%	47,031
Jun 18, 2025	28.53	28.74	28.45	28.63	28.57	0.14%	208,876
Jun 17, 2025	28.86	28.89	28.51	28.59	28.54	-1.58%	54,673
Jun 16, 2025	29.02	29.19	28.81	29.05	28.99	0.59%	529,010
Jun 13, 2025	28.92	29.22	28.86	28.88	28.82	-0.96%	95,604
Jun 12, 2025	28.93	29.20	28.90	29.16	29.10	0.55%	48,877
Jun 11, 2025	29.11	29.24	28.55	29.00	28.94	-0.31%	72,171
Jun 10, 2025	28.89	29.20	28.86	29.09	29.03	0.76%	46,464
Jun 9, 2025	28.89	29.03	28.66	28.87	28.81	-0.10%	53,636
Jun 6, 2025	28.82	28.96	28.80	28.90	28.84	0.94%	42,948
Jun 5, 2025	28.71	28.83	28.54	28.63	28.57	-0.17%	48,011
Jun 4, 2025	28.68	28.85	28.66	28.68	28.62	0.03%	35,770
Jun 3, 2025	28.40	28.72	28.23	28.67	28.61	0.67%	103,218
Jun 2, 2025	28.56	28.56	27.72	28.48	28.43	-0.28%	92,056
May 30, 2025	28.63	28.78	28.29	28.56	28.51	-0.73%	86,540
May 29, 2025	28.70	28.83	28.60	28.77	28.71	0.70%	108,685
May 28, 2025	28.67	28.77	28.53	28.57	28.52	-0.52%	59,343
May 27, 2025	28.48	28.83	28.41	28.72	28.66	1.92%	138,826
May 23, 2025	28.05	28.20	27.98	28.18	28.13	-0.28%	59,969
May 22, 2025	28.32	28.43	28.16	28.26	28.21	-0.84%	128,261
May 21, 2025	29.04	29.09	28.43	28.50	28.45	-2.73%	117,086
May 20, 2025	29.10	29.36	29.10	29.30	29.24	0.48%	81,708
May 19, 2025	28.86	29.18	28.85	29.16	29.10	0.59%	118,247
May 16, 2025	28.55	29.00	28.42	28.99	28.93	1.65%	116,714
May 15, 2025	28.03	28.52	27.88	28.52	28.47	1.71%	99,113
May 14, 2025	28.61	28.61	28.03	28.04	27.99	-1.92%	167,860
May 13, 2025	28.87	28.87	28.59	28.59	28.54	-1.95%	110,824
May 12, 2025	28.70	29.20	28.70	29.16	29.10	2.86%	88,684
May 9, 2025	28.50	28.60	28.30	28.35	28.30	-0.32%	64,993
May 8, 2025	28.39	28.76	28.39	28.44	28.39	0.18%	50,448
May 7, 2025	28.11	28.45	28.05	28.39	28.34	1.57%	39,623
May 6, 2025	28.34	28.34	27.89	27.95	27.90	-1.90%	66,983
May 5, 2025	28.57	28.70	28.45	28.49	28.44	-0.77%	50,422
May 2, 2025	28.67	28.75	28.42	28.71	28.65	1.77%	58,907
May 1, 2025	28.55	28.64	28.19	28.21	28.16	-1.54%	69,374
Apr 30, 2025	28.39	28.66	27.92	28.65	28.59	0.88%	78,053
Apr 29, 2025	28.19	28.56	28.17	28.40	28.35	0.39%	141,722
Apr 28, 2025	28.29	28.56	28.05	28.29	28.24	0.43%	63,263
Apr 25, 2025	28.25	28.25	27.94	28.17	28.12	-0.25%	36,919
Apr 24, 2025	27.93	28.25	27.81	28.24	28.19	1.40%	38,699
Apr 23, 2025	27.85	28.34	27.43	27.85	27.80	1.46%	77,724
Apr 22, 2025	27.14	27.53	27.13	27.45	27.40	2.39%	86,772
Apr 21, 2025	27.31	27.31	26.66	26.81	26.76	-2.33%	108,645
Apr 17, 2025	27.28	27.63	27.25	27.45	27.40	-0.25%	71,357
Apr 16, 2025	27.81	27.97	27.41	27.52	27.47	-1.22%	68,176