RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	30.42	30.51	30.18	30.19	30.19	-1.28%	47,767
Feb 26, 2025	30.83	30.89	30.50	30.58	30.58	-1.00%	60,855
Feb 25, 2025	30.72	30.93	30.65	30.89	30.89	0.65%	96,002
Feb 24, 2025	30.42	30.76	29.58	30.69	30.69	0.95%	94,842
Feb 21, 2025	30.29	30.44	30.29	30.40	30.40	-0.39%	55,057
Feb 20, 2025	30.36	30.58	30.36	30.52	30.52	0.53%	61,704
Feb 19, 2025	30.00	30.43	30.00	30.36	30.36	1.07%	90,166
Feb 18, 2025	29.93	30.15	29.84	30.04	30.04	0.03%	142,474
Feb 14, 2025	30.26	30.33	30.03	30.03	30.03	-0.79%	56,115
Feb 13, 2025	30.17	30.32	30.03	30.27	30.27	0.07%	53,758
Feb 12, 2025	30.22	30.36	30.12	30.25	30.25	-0.40%	70,801
Feb 11, 2025	30.43	30.50	30.31	30.37	30.37	-0.65%	61,259
Feb 10, 2025	30.70	30.70	30.45	30.57	30.57	-0.33%	113,177
Feb 7, 2025	30.95	31.03	30.67	30.67	30.67	-0.74%	102,500
Feb 6, 2025	31.35	31.35	30.85	30.90	30.90	-1.72%	135,032
Feb 5, 2025	31.25	31.47	31.25	31.44	31.44	1.03%	221,464
Feb 4, 2025	31.11	31.31	31.07	31.12	31.12	-0.43%	95,102
Feb 3, 2025	31.04	31.41	31.01	31.26	31.26	-0.02%	83,913
Jan 31, 2025	31.50	31.68	31.26	31.26	31.26	-0.73%	189,850
Jan 30, 2025	31.27	31.64	31.27	31.49	31.49	1.03%	81,465
Jan 29, 2025	31.31	31.39	31.02	31.17	31.17	-0.80%	78,634
Jan 28, 2025	31.57	31.70	31.38	31.42	31.42	-0.53%	217,975
Jan 27, 2025	31.15	31.59	31.15	31.59	31.59	1.66%	108,839
Jan 24, 2025	30.92	31.15	30.92	31.07	31.07	-0.13%	89,767
Jan 23, 2025	30.87	31.11	30.58	31.11	31.11	1.09%	62,119
Jan 22, 2025	30.62	30.88	30.57	30.78	30.78	0.08%	173,700
Jan 21, 2025	30.37	30.77	30.37	30.75	30.75	1.82%	199,015
Jan 17, 2025	30.29	30.34	30.20	30.20	30.20	-0.07%	56,443
Jan 16, 2025	29.88	30.24	29.65	30.22	30.22	1.07%	138,480
Jan 15, 2025	30.12	30.23	29.82	29.90	29.90	-0.13%	96,120
Jan 14, 2025	30.11	30.11	29.73	29.94	29.94	-0.58%	55,580
Jan 13, 2025	29.65	30.12	29.65	30.12	30.12	1.16%	91,796
Jan 10, 2025	29.79	30.07	29.68	29.77	29.77	-0.92%	136,974
Jan 8, 2025	29.99	30.10	29.74	30.05	30.05	0.22%	189,390
Jan 7, 2025	29.85	30.26	29.85	29.98	29.98	0.67%	232,552
Jan 6, 2025	29.67	30.04	29.65	29.78	29.78	0.61%	154,360
Jan 3, 2025	29.32	29.71	29.22	29.60	29.60	1.23%	138,237
Jan 2, 2025	29.49	29.57	29.17	29.24	29.24	-0.20%	351,848
Dec 31, 2024	29.33	29.51	29.20	29.30	29.30	0.38%	286,109
Dec 30, 2024	29.37	29.37	29.10	29.19	29.19	-1.55%	180,385
Dec 27, 2024	29.57	29.78	29.46	29.65	29.65	-0.17%	73,928
Dec 26, 2024	29.51	29.75	29.51	29.70	29.70	0.27%	73,948
Dec 24, 2024	29.44	29.62	29.38	29.62	29.62	0.47%	38,153
Dec 23, 2024	29.32	29.52	29.20	29.48	29.48	0.14%	294,399
Dec 20, 2024	29.05	29.67	29.05	29.44	29.38	1.48%	106,770
Dec 19, 2024	29.11	29.26	28.92	29.01	28.95	-0.55%	112,577
Dec 18, 2024	29.71	29.84	29.15	29.17	29.11	-1.88%	65,578
Dec 17, 2024	29.81	30.15	29.70	29.73	29.67	-0.40%	160,193
Dec 16, 2024	30.08	30.28	29.80	29.85	29.79	-0.86%	104,142
Dec 13, 2024	30.23	30.23	30.00	30.11	30.05	-0.66%	60,545
Dec 12, 2024	30.41	30.53	30.28	30.31	30.25	-0.33%	148,659
Dec 11, 2024	30.67	30.70	30.40	30.41	30.35	-0.75%	60,033
Dec 10, 2024	30.84	30.86	30.54	30.64	30.58	-0.60%	52,411
Dec 9, 2024	30.64	30.92	30.64	30.83	30.77	0.77%	42,089
Dec 6, 2024	30.72	30.85	30.57	30.59	30.53	-0.26%	68,935
Dec 5, 2024	30.94	30.97	30.66	30.67	30.61	-1.22%	170,179
Dec 4, 2024	31.04	31.16	30.91	31.05	30.99	-0.19%	60,978
Dec 3, 2024	31.21	31.21	31.01	31.11	31.05	-0.26%	96,181
Dec 2, 2024	31.18	31.24	31.00	31.19	31.13	-0.10%	104,249
Nov 29, 2024	31.20	31.30	31.16	31.22	31.16	0.12%	39,880
Nov 27, 2024	31.05	31.33	31.05	31.18	31.12	0.57%	37,181
Nov 26, 2024	30.98	31.04	30.74	31.01	30.95	-0.11%	111,279
Nov 25, 2024	30.88	31.16	30.82	31.04	30.98	1.17%	64,607
Nov 22, 2024	30.61	30.73	30.58	30.68	30.62	0.36%	64,193
Nov 21, 2024	30.33	30.61	30.16	30.57	30.51	0.97%	115,576
Nov 20, 2024	30.01	30.30	30.00	30.28	30.22	0.88%	78,732
Nov 19, 2024	29.98	30.25	29.85	30.01	29.95	-0.83%	86,761
Nov 18, 2024	30.10	30.33	30.09	30.26	30.20	0.46%	54,449
Nov 15, 2024	30.49	30.49	30.06	30.12	30.06	-1.25%	214,092
Nov 14, 2024	31.05	31.05	30.50	30.50	30.44	-1.90%	49,162
Nov 13, 2024	31.15	31.24	31.04	31.09	31.03	-0.29%	54,649
Nov 12, 2024	31.37	31.50	31.16	31.18	31.12	-0.83%	105,886
Nov 11, 2024	31.51	31.67	31.39	31.44	31.38	0.03%	59,970
Nov 8, 2024	31.46	31.59	31.41	31.43	31.37	-0.03%	28,149
Nov 7, 2024	31.43	31.50	31.32	31.44	31.38	0.58%	109,323
Nov 6, 2024	31.58	31.67	31.02	31.26	31.20	0.51%	114,974
Nov 5, 2024	30.75	31.10	30.65	31.10	31.04	0.84%	43,173
Nov 4, 2024	30.88	31.11	30.78	30.84	30.78	-0.06%	46,955
Nov 1, 2024	30.69	30.99	30.69	30.86	30.80	1.48%	69,839
Oct 31, 2024	30.64	30.69	30.41	30.41	30.35	-1.30%	46,604
Oct 30, 2024	30.63	30.90	30.63	30.81	30.75	0.23%	46,665
Oct 29, 2024	30.70	30.95	30.70	30.74	30.68	-0.10%	45,124
Oct 28, 2024	30.87	30.96	30.50	30.77	30.71	0.03%	51,687
Oct 25, 2024	31.05	31.10	30.74	30.76	30.70	-0.71%	40,629
Oct 24, 2024	31.15	31.36	30.98	30.98	30.92	0.03%	53,264
Oct 23, 2024	31.03	31.05	30.85	30.97	30.91	-0.48%	108,302
Oct 22, 2024	31.07	31.19	30.99	31.12	31.06	-0.26%	48,435
Oct 21, 2024	31.48	31.56	31.18	31.20	31.14	-1.14%	80,396
Oct 18, 2024	31.35	31.66	31.24	31.56	31.50	0.64%	29,407
Oct 17, 2024	31.57	31.57	31.32	31.36	31.30	-0.92%	59,692
Oct 16, 2024	31.73	31.81	31.57	31.65	31.59	-0.06%	41,781
Oct 15, 2024	31.63	32.01	31.60	31.67	31.61	-0.31%	40,260
Oct 14, 2024	31.63	31.81	31.46	31.77	31.71	0.70%	37,216
Oct 11, 2024	31.46	31.66	31.46	31.55	31.49	0.38%	27,812
Oct 10, 2024	31.42	31.49	31.32	31.43	31.37	-0.22%	38,119
Oct 9, 2024	31.27	31.54	31.20	31.50	31.44	0.80%	25,691
Oct 8, 2024	31.15	31.29	31.15	31.25	31.19	0.51%	31,566
Oct 7, 2024	31.33	31.33	31.01	31.09	31.03	-0.99%	54,417
Oct 4, 2024	31.42	31.48	31.29	31.40	31.34	0.29%	35,039
Oct 3, 2024	31.56	31.57	31.27	31.31	31.25	-1.11%	35,096