RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	28.67	28.75	28.42	28.71	28.71	1.77%	58,907
May 1, 2025	28.55	28.64	28.19	28.21	28.21	-1.54%	69,374
Apr 30, 2025	28.39	28.66	27.92	28.65	28.65	0.88%	78,053
Apr 29, 2025	28.19	28.56	28.17	28.40	28.40	0.39%	141,722
Apr 28, 2025	28.29	28.56	28.05	28.29	28.29	0.43%	63,263
Apr 25, 2025	28.25	28.25	27.94	28.17	28.17	-0.25%	36,919
Apr 24, 2025	27.93	28.25	27.81	28.24	28.24	1.40%	38,699
Apr 23, 2025	27.85	28.34	27.43	27.85	27.85	1.46%	77,724
Apr 22, 2025	27.14	27.53	27.13	27.45	27.45	2.39%	86,772
Apr 21, 2025	27.31	27.31	26.66	26.81	26.81	-2.33%	108,645
Apr 17, 2025	27.28	27.63	27.25	27.45	27.45	-0.25%	71,357
Apr 16, 2025	27.81	27.97	27.41	27.52	27.52	-1.22%	68,176
Apr 15, 2025	28.13	28.13	27.73	27.86	27.86	-1.14%	54,440
Apr 14, 2025	27.99	28.23	27.82	28.18	28.18	1.44%	104,616
Apr 11, 2025	27.42	27.86	27.05	27.78	27.78	1.94%	45,661
Apr 10, 2025	28.02	28.02	26.73	27.25	27.25	-3.91%	67,952
Apr 9, 2025	26.37	28.36	26.36	28.36	28.36	5.62%	110,068
Apr 8, 2025	28.24	28.32	26.55	26.85	26.85	-2.08%	237,452
Apr 7, 2025	27.03	27.90	26.52	27.42	27.42	-0.72%	545,814
Apr 4, 2025	28.66	28.68	27.58	27.62	27.62	-5.15%	135,826
Apr 3, 2025	29.12	29.38	29.03	29.12	29.12	-1.69%	176,690
Apr 2, 2025	29.21	29.62	29.21	29.62	29.62	0.78%	72,090
Apr 1, 2025	29.66	29.72	29.29	29.39	29.39	-1.21%	117,666
Mar 31, 2025	29.35	29.86	29.25	29.75	29.75	0.61%	52,178
Mar 28, 2025	29.78	29.78	29.53	29.57	29.57	-0.64%	35,360
Mar 27, 2025	29.72	29.89	29.66	29.76	29.76	0.27%	51,890
Mar 26, 2025	29.75	29.90	29.62	29.68	29.68	-0.27%	42,002
Mar 25, 2025	30.16	30.16	29.65	29.76	29.76	-1.00%	44,581
Mar 24, 2025	29.91	30.15	29.91	30.06	30.06	0.72%	62,321
Mar 21, 2025	29.81	29.91	29.62	29.85	29.79	-0.45%	44,242
Mar 20, 2025	30.00	30.14	29.94	29.98	29.93	-0.23%	48,821
Mar 19, 2025	30.11	30.16	29.89	30.05	30.00	-0.27%	77,018
Mar 18, 2025	30.07	30.16	30.00	30.13	30.08	0.10%	31,356
Mar 17, 2025	29.62	30.22	29.62	30.10	30.05	1.24%	56,635
Mar 14, 2025	29.46	29.78	29.45	29.73	29.68	1.19%	69,851
Mar 13, 2025	29.57	29.67	29.34	29.38	29.33	-0.61%	49,558
Mar 12, 2025	29.93	29.94	29.48	29.56	29.51	-1.20%	88,578
Mar 11, 2025	30.50	30.50	29.82	29.92	29.87	-1.81%	105,821
Mar 10, 2025	30.44	30.98	30.44	30.47	30.41	-0.75%	138,664
Mar 7, 2025	30.33	30.86	30.29	30.70	30.64	0.95%	93,175
Mar 6, 2025	30.28	30.46	30.17	30.41	30.35	0.01%	46,833
Mar 5, 2025	30.10	30.49	30.08	30.41	30.35	1.02%	84,930
Mar 4, 2025	30.34	30.40	30.08	30.10	30.05	-0.86%	58,513
Mar 3, 2025	30.41	30.65	30.25	30.36	30.31	-0.03%	80,199
Feb 28, 2025	30.19	30.39	29.93	30.37	30.31	0.60%	50,016
Feb 27, 2025	30.42	30.51	30.18	30.19	30.14	-1.28%	47,767
Feb 26, 2025	30.83	30.89	30.50	30.58	30.52	-1.00%	60,855
Feb 25, 2025	30.72	30.93	30.65	30.89	30.83	0.65%	96,002
Feb 24, 2025	30.42	30.76	29.58	30.69	30.63	0.95%	94,842
Feb 21, 2025	30.29	30.44	30.29	30.40	30.34	-0.39%	55,057