RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	30.17	30.43	30.03	30.36	30.36	-0.16%	43,553
Nov 4, 2025	30.13	30.50	30.13	30.41	30.41	0.52%	23,071
Nov 3, 2025	30.23	30.25	29.80	30.25	30.25	0.01%	37,471
Oct 31, 2025	30.03	30.28	30.03	30.25	30.25	-0.13%	36,408
Oct 30, 2025	30.24	30.55	30.09	30.29	30.29	-0.25%	36,081
Oct 29, 2025	30.64	30.71	30.31	30.37	30.37	-0.99%	33,704
Oct 28, 2025	30.85	30.85	30.59	30.67	30.67	-0.62%	48,146
Oct 27, 2025	30.89	30.89	30.69	30.86	30.86	0.13%	76,850
Oct 24, 2025	30.97	31.02	30.82	30.82	30.82	0.06%	40,267
Oct 23, 2025	30.65	30.85	30.60	30.80	30.80	0.16%	66,932
Oct 22, 2025	30.90	31.02	30.75	30.75	30.75	0.07%	62,231
Oct 21, 2025	30.59	30.79	30.55	30.73	30.73	0.59%	56,238
Oct 20, 2025	30.24	30.63	30.24	30.55	30.55	1.36%	30,475
Oct 17, 2025	29.81	30.16	29.81	30.14	30.14	0.67%	27,703
Oct 16, 2025	29.84	30.19	29.84	29.94	29.94	0.23%	94,197
Oct 15, 2025	29.78	29.98	29.74	29.87	29.87	0.10%	43,205
Oct 14, 2025	29.46	29.92	29.46	29.84	29.84	0.54%	34,336
Oct 13, 2025	29.56	29.84	29.56	29.68	29.68	0.37%	50,370
Oct 10, 2025	30.12	30.12	29.52	29.57	29.57	-1.79%	71,454
Oct 9, 2025	30.25	30.32	30.05	30.11	30.11	-0.40%	32,890
Oct 8, 2025	30.19	30.33	30.11	30.23	30.23	0.20%	46,760
Oct 7, 2025	30.31	30.38	30.14	30.17	30.17	-0.23%	51,160
Oct 6, 2025	30.50	30.50	30.21	30.24	30.24	-0.69%	85,254
Oct 3, 2025	30.22	30.66	30.22	30.45	30.45	1.03%	78,146
Oct 2, 2025	29.82	30.14	29.82	30.14	30.14	0.53%	50,722
Oct 1, 2025	29.39	30.01	29.39	29.98	29.98	2.01%	111,404
Sep 30, 2025	28.78	29.39	28.77	29.39	29.39	1.91%	71,630
Sep 29, 2025	28.82	28.87	28.58	28.84	28.84	0.38%	50,784
Sep 26, 2025	28.52	28.81	28.48	28.73	28.73	1.16%	38,471
Sep 25, 2025	28.80	28.81	28.26	28.40	28.40	-1.83%	425,085
Sep 24, 2025	28.94	29.04	28.86	28.93	28.93	-0.21%	128,014
Sep 23, 2025	28.94	29.19	28.94	28.99	28.99	-	74,367
Sep 22, 2025	28.83	29.07	28.83	28.99	28.99	0.07%	49,362
Sep 19, 2025	29.16	29.16	28.96	28.97	28.91	-0.62%	40,004
Sep 18, 2025	29.03	29.17	28.90	29.15	29.09	0.59%	63,342
Sep 17, 2025	28.95	29.31	28.90	28.98	28.92	0.14%	50,803
Sep 16, 2025	28.90	29.06	28.88	28.94	28.88	0.03%	33,601
Sep 15, 2025	29.15	29.21	28.93	28.93	28.87	-0.69%	96,270
Sep 12, 2025	29.52	29.58	29.13	29.13	29.07	-1.72%	59,849
Sep 11, 2025	29.13	29.67	29.13	29.64	29.58	2.17%	60,579
Sep 10, 2025	29.38	29.39	28.98	29.01	28.95	-1.49%	46,345
Sep 9, 2025	29.60	29.60	29.39	29.45	29.39	-0.14%	51,446
Sep 8, 2025	29.54	29.69	29.21	29.49	29.43	-0.30%	390,750
Sep 5, 2025	29.27	29.65	29.27	29.58	29.52	0.99%	60,969
Sep 4, 2025	29.17	29.31	28.91	29.29	29.23	0.21%	100,366
Sep 3, 2025	29.23	29.38	29.04	29.23	29.17	-0.17%	38,313
Sep 2, 2025	29.22	29.39	29.15	29.28	29.22	-0.51%	38,563
Aug 29, 2025	29.15	29.48	29.15	29.43	29.37	0.89%	64,018
Aug 28, 2025	29.25	29.25	29.04	29.17	29.11	-0.65%	49,719
Aug 27, 2025	29.33	29.50	29.32	29.36	29.30	-0.17%	31,634