RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	31.21	31.45	31.19	31.27	31.27	-0.22%	57,243
Apr 17, 2026	30.91	31.45	30.91	31.34	31.34	1.69%	28,715
Apr 16, 2026	30.88	31.00	30.77	30.82	30.82	-0.42%	73,141
Apr 15, 2026	31.14	31.25	30.91	30.95	30.95	-0.55%	39,914
Apr 14, 2026	30.87	31.30	30.87	31.12	31.12	0.74%	40,713
Apr 13, 2026	30.40	30.89	30.40	30.89	30.89	1.11%	33,205
Apr 10, 2026	30.99	30.99	30.54	30.55	30.55	-1.16%	56,253
Apr 9, 2026	30.82	31.04	30.63	30.91	30.91	-0.39%	44,244
Apr 8, 2026	30.81	31.06	30.81	31.03	31.03	2.34%	37,272
Apr 7, 2026	30.41	30.41	30.13	30.32	30.32	0.04%	70,784
Apr 6, 2026	30.19	30.38	30.06	30.31	30.31	0.16%	41,286
Apr 2, 2026	30.03	30.52	30.03	30.26	30.26	-0.30%	42,516
Apr 1, 2026	30.32	30.52	30.29	30.35	30.35	0.52%	32,301
Mar 31, 2026	29.87	30.25	29.77	30.19	30.19	1.85%	32,518
Mar 30, 2026	29.83	29.84	29.56	29.65	29.64	0.19%	137,027
Mar 27, 2026	30.25	30.25	29.59	29.59	29.59	-2.44%	107,002
Mar 26, 2026	30.25	30.66	30.25	30.33	30.33	-0.21%	59,257
Mar 25, 2026	30.38	30.45	30.05	30.39	30.39	0.81%	31,483
Mar 24, 2026	29.90	30.30	29.84	30.15	30.15	0.20%	36,495
Mar 23, 2026	30.44	30.44	30.09	30.09	30.09	0.17%	54,475
Mar 20, 2026	30.25	30.31	29.90	30.04	29.98	-0.89%	83,254
Mar 19, 2026	30.37	30.60	30.29	30.31	30.25	-0.39%	14,690
Mar 18, 2026	30.66	30.66	30.41	30.43	30.37	-1.43%	57,064
Mar 17, 2026	30.90	31.15	30.86	30.87	30.81	0.32%	38,185
Mar 16, 2026	30.77	31.00	30.71	30.77	30.71	0.75%	30,311
Mar 13, 2026	30.87	31.01	30.54	30.54	30.48	-0.55%	59,067
Mar 12, 2026	31.13	31.30	30.68	30.71	30.65	-1.98%	70,002
Mar 11, 2026	31.24	31.40	31.20	31.33	31.27	0.03%	60,320
Mar 10, 2026	31.81	31.81	31.32	31.32	31.26	-1.73%	97,023
Mar 9, 2026	31.26	31.94	31.01	31.87	31.81	1.17%	89,146
Mar 6, 2026	31.75	31.75	31.30	31.50	31.44	-1.59%	84,015
Mar 5, 2026	32.42	32.42	31.86	32.01	31.95	-2.23%	147,589
Mar 4, 2026	32.57	32.86	32.57	32.74	32.68	0.75%	50,046
Mar 3, 2026	32.42	32.64	32.09	32.50	32.44	-1.40%	62,226
Mar 2, 2026	32.97	33.07	32.76	32.96	32.90	-0.90%	127,018
Feb 27, 2026	32.73	33.28	32.73	33.26	33.20	1.03%	86,054
Feb 26, 2026	32.98	33.04	32.61	32.92	32.86	0.06%	43,800
Feb 25, 2026	32.93	33.01	32.81	32.90	32.84	0.15%	35,259
Feb 24, 2026	32.91	33.03	32.85	32.85	32.79	-0.21%	51,987
Feb 23, 2026	32.78	33.10	32.78	32.92	32.86	0.21%	56,702
Feb 20, 2026	32.67	32.88	32.59	32.85	32.79	0.06%	37,621
Feb 19, 2026	32.79	32.83	32.55	32.83	32.77	-0.09%	51,535
Feb 18, 2026	32.49	32.92	32.46	32.86	32.80	1.11%	136,502
Feb 17, 2026	32.52	32.77	32.36	32.50	32.44	-0.03%	87,693
Feb 13, 2026	32.18	32.75	32.18	32.51	32.45	1.44%	33,785
Feb 12, 2026	32.50	32.64	31.99	32.05	31.99	-1.87%	39,121
Feb 11, 2026	32.26	32.66	32.14	32.66	32.60	0.77%	49,876
Feb 10, 2026	32.56	32.79	32.41	32.41	32.35	-0.18%	26,053
Feb 9, 2026	32.56	32.57	32.30	32.47	32.41	-0.67%	45,824
Feb 6, 2026	32.37	32.74	32.37	32.69	32.63	0.93%	44,005