RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.05	29.67	29.05	29.44	29.44	1.48%	106,770
Dec 19, 2024	29.11	29.26	28.92	29.01	29.01	-0.55%	112,577
Dec 18, 2024	29.71	29.84	29.15	29.17	29.17	-1.88%	65,578
Dec 17, 2024	29.81	30.15	29.70	29.73	29.73	-0.40%	160,193
Dec 16, 2024	30.08	30.28	29.80	29.85	29.85	-0.86%	104,142
Dec 13, 2024	30.23	30.23	30.00	30.11	30.11	-0.66%	60,545
Dec 12, 2024	30.41	30.53	30.28	30.31	30.31	-0.33%	148,659
Dec 11, 2024	30.67	30.70	30.40	30.41	30.41	-0.75%	60,033
Dec 10, 2024	30.84	30.86	30.54	30.64	30.64	-0.60%	52,411
Dec 9, 2024	30.64	30.92	30.64	30.83	30.83	0.77%	42,089
Dec 6, 2024	30.72	30.85	30.57	30.59	30.59	-0.26%	68,935
Dec 5, 2024	30.94	30.97	30.66	30.67	30.67	-1.22%	170,179
Dec 4, 2024	31.04	31.16	30.91	31.05	31.05	-0.19%	60,978
Dec 3, 2024	31.21	31.21	31.01	31.11	31.11	-0.26%	96,181
Dec 2, 2024	31.18	31.24	31.00	31.19	31.19	-0.10%	104,249
Nov 29, 2024	31.20	31.30	31.16	31.22	31.22	0.12%	39,880
Nov 27, 2024	31.05	31.33	31.05	31.18	31.18	0.57%	37,181
Nov 26, 2024	30.98	31.04	30.74	31.01	31.01	-0.11%	111,279
Nov 25, 2024	30.88	31.16	30.82	31.04	31.04	1.17%	64,607
Nov 22, 2024	30.61	30.73	30.58	30.68	30.68	0.36%	64,193
Nov 21, 2024	30.33	30.61	30.16	30.57	30.57	0.97%	115,576
Nov 20, 2024	30.01	30.30	30.00	30.28	30.28	0.88%	78,732
Nov 19, 2024	29.98	30.25	29.85	30.01	30.01	-0.83%	86,761
Nov 18, 2024	30.10	30.33	30.09	30.26	30.26	0.46%	54,449
Nov 15, 2024	30.49	30.49	30.06	30.12	30.12	-1.25%	214,092
Nov 14, 2024	31.05	31.05	30.50	30.50	30.50	-1.90%	49,162
Nov 13, 2024	31.15	31.24	31.04	31.09	31.09	-0.29%	54,649
Nov 12, 2024	31.37	31.50	31.16	31.18	31.18	-0.83%	105,886
Nov 11, 2024	31.51	31.67	31.39	31.44	31.44	0.03%	59,970
Nov 8, 2024	31.46	31.59	31.41	31.43	31.43	-0.03%	28,149
Nov 7, 2024	31.43	31.50	31.32	31.44	31.44	0.58%	109,323
Nov 6, 2024	31.58	31.67	31.02	31.26	31.26	0.51%	114,974
Nov 5, 2024	30.75	31.10	30.65	31.10	31.10	0.84%	43,173
Nov 4, 2024	30.88	31.11	30.78	30.84	30.84	-0.06%	46,955
Nov 1, 2024	30.69	30.99	30.69	30.86	30.86	1.48%	69,839
Oct 31, 2024	30.64	30.69	30.41	30.41	30.41	-1.30%	46,604
Oct 30, 2024	30.63	30.90	30.63	30.81	30.81	0.23%	46,665
Oct 29, 2024	30.70	30.95	30.70	30.74	30.74	-0.10%	45,124
Oct 28, 2024	30.87	30.96	30.50	30.77	30.77	0.03%	51,687
Oct 25, 2024	31.05	31.10	30.74	30.76	30.76	-0.71%	40,629
Oct 24, 2024	31.15	31.36	30.98	30.98	30.98	0.03%	53,264
Oct 23, 2024	31.03	31.05	30.85	30.97	30.97	-0.48%	108,302
Oct 22, 2024	31.07	31.19	30.99	31.12	31.12	-0.26%	48,435
Oct 21, 2024	31.48	31.56	31.18	31.20	31.20	-1.14%	80,396
Oct 18, 2024	31.35	31.66	31.24	31.56	31.56	0.64%	29,407
Oct 17, 2024	31.57	31.57	31.32	31.36	31.36	-0.92%	59,692
Oct 16, 2024	31.73	31.81	31.57	31.65	31.65	-0.06%	41,781
Oct 15, 2024	31.63	32.01	31.60	31.67	31.67	-0.31%	40,260
Oct 14, 2024	31.63	31.81	31.46	31.77	31.77	0.70%	37,216
Oct 11, 2024	31.46	31.66	31.46	31.55	31.55	0.38%	27,812
Oct 10, 2024	31.42	31.49	31.32	31.43	31.43	-0.22%	38,119
Oct 9, 2024	31.27	31.54	31.20	31.50	31.50	0.80%	25,691
Oct 8, 2024	31.15	31.29	31.15	31.25	31.25	0.51%	31,566
Oct 7, 2024	31.33	31.33	31.01	31.09	31.09	-0.99%	54,417
Oct 4, 2024	31.42	31.48	31.29	31.40	31.40	0.29%	35,039
Oct 3, 2024	31.56	31.57	31.27	31.31	31.31	-1.11%	35,096
Oct 2, 2024	31.72	31.83	31.46	31.66	31.66	-0.66%	46,316
Oct 1, 2024	32.22	32.22	31.82	31.87	31.87	-1.12%	42,438
Sep 30, 2024	32.07	32.25	31.99	32.23	32.23	0.31%	37,863
Sep 27, 2024	32.13	32.41	32.08	32.13	32.13	0.53%	46,268
Sep 26, 2024	31.75	32.02	31.74	31.96	31.96	0.82%	198,473
Sep 25, 2024	32.13	32.13	31.65	31.70	31.70	-1.09%	64,648
Sep 24, 2024	32.12	32.18	31.98	32.05	32.05	-0.22%	48,144
Sep 23, 2024	32.22	32.28	32.11	32.12	32.12	-0.28%	77,936
Sep 20, 2024	32.38	32.38	32.13	32.21	32.16	-0.98%	33,180
Sep 19, 2024	32.68	32.68	32.47	32.53	32.48	0.71%	24,999
Sep 18, 2024	32.27	32.85	32.21	32.30	32.25	0.03%	65,079
Sep 17, 2024	32.53	32.60	32.20	32.29	32.24	-0.49%	55,064
Sep 16, 2024	32.37	32.57	32.32	32.45	32.40	0.62%	58,126
Sep 13, 2024	32.01	32.27	31.97	32.25	32.20	0.78%	58,974
Sep 12, 2024	31.89	32.06	31.57	32.00	31.95	0.38%	430,868
Sep 11, 2024	31.84	31.89	31.33	31.88	31.83	-0.16%	33,876
Sep 10, 2024	31.75	31.96	31.69	31.93	31.88	0.44%	47,771
Sep 9, 2024	31.68	31.97	31.63	31.79	31.74	0.73%	28,833
Sep 6, 2024	31.81	31.99	31.53	31.56	31.51	-0.72%	26,048
Sep 5, 2024	32.08	32.08	31.58	31.79	31.74	-0.81%	106,044
Sep 4, 2024	32.11	32.26	31.93	32.05	32.00	-0.31%	375,686
Sep 3, 2024	32.21	32.42	32.14	32.15	32.10	-0.74%	235,886
Aug 30, 2024	32.30	32.41	32.05	32.39	32.34	0.65%	109,988
Aug 29, 2024	32.09	32.34	31.94	32.18	32.13	0.72%	164,916
Aug 28, 2024	31.83	32.04	31.78	31.95	31.90	0.13%	68,828
Aug 27, 2024	31.77	31.91	31.72	31.91	31.86	0.50%	55,218
Aug 26, 2024	31.83	31.98	31.73	31.75	31.70	-0.38%	49,432
Aug 23, 2024	31.75	31.90	31.65	31.87	31.82	0.92%	42,815
Aug 22, 2024	31.79	31.79	31.51	31.58	31.53	-0.22%	134,316
Aug 21, 2024	31.64	31.70	31.53	31.65	31.60	0.22%	50,023
Aug 20, 2024	31.71	31.79	31.55	31.58	31.53	-0.38%	34,465
Aug 19, 2024	31.47	31.71	31.47	31.70	31.65	0.63%	26,367
Aug 16, 2024	31.35	31.55	31.33	31.50	31.45	0.41%	36,531
Aug 15, 2024	31.21	31.41	31.17	31.37	31.32	1.19%	72,030
Aug 14, 2024	31.06	31.10	30.99	31.00	30.95	-0.23%	32,056
Aug 13, 2024	30.81	31.12	30.79	31.07	31.02	1.21%	50,757
Aug 12, 2024	30.84	30.86	30.62	30.70	30.65	-0.45%	57,802
Aug 9, 2024	30.94	31.02	30.75	30.84	30.79	-0.32%	59,466
Aug 8, 2024	30.51	30.95	30.40	30.94	30.89	2.04%	39,918
Aug 7, 2024	30.89	30.98	30.31	30.32	30.27	-1.62%	81,204
Aug 6, 2024	30.72	31.25	30.69	30.82	30.77	0.39%	258,476
Aug 5, 2024	30.93	31.13	30.57	30.70	30.65	-2.48%	156,072
Aug 2, 2024	31.55	31.66	31.02	31.48	31.43	-0.57%	67,932
Aug 1, 2024	31.47	31.75	31.36	31.66	31.61	0.67%	65,664