RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	33.74	33.74	33.36	33.50	-	-1.76%	49,199
Jul 13, 2026	33.96	34.29	33.96	34.10	34.10	0.35%	328,567
Jul 10, 2026	34.13	34.13	33.86	33.98	33.98	-0.41%	42,165
Jul 9, 2026	33.81	34.14	33.80	34.12	34.12	0.56%	232,643
Jul 8, 2026	34.28	34.28	33.91	33.93	33.93	-1.71%	64,282
Jul 7, 2026	34.77	34.90	34.43	34.52	34.52	0.61%	123,485
Jul 6, 2026	34.45	34.45	33.93	34.31	34.31	-0.61%	126,329
Jul 2, 2026	33.84	34.52	33.84	34.52	34.52	2.52%	173,518
Jul 1, 2026	33.34	33.80	33.33	33.67	33.67	1.45%	109,549
Jun 30, 2026	33.47	33.47	32.99	33.19	33.19	-0.81%	109,262
Jun 29, 2026	33.53	33.57	33.32	33.46	33.46	-0.09%	121,391
Jun 26, 2026	32.84	33.53	32.84	33.49	33.49	2.10%	220,056
Jun 25, 2026	32.50	33.17	32.50	32.80	32.80	1.55%	79,997
Jun 24, 2026	31.92	32.45	31.92	32.30	32.30	1.83%	708,288
Jun 23, 2026	31.46	31.82	31.46	31.72	31.72	1.18%	181,687
Jun 22, 2026	31.41	31.50	31.24	31.35	31.35	-0.31%	96,691
Jun 18, 2026	31.64	31.64	31.35	31.51	31.45	0.25%	93,705
Jun 17, 2026	31.93	32.02	31.32	31.43	31.37	-1.87%	417,444
Jun 16, 2026	32.15	32.23	31.96	32.03	31.97	-0.19%	45,860
Jun 15, 2026	32.26	32.26	32.02	32.09	32.03	-0.22%	54,312
Jun 12, 2026	32.25	32.25	31.89	32.16	32.10	0.34%	60,881
Jun 11, 2026	31.95	32.22	31.80	32.05	31.99	0.41%	78,546
Jun 10, 2026	32.39	32.41	31.89	31.92	31.86	-1.54%	193,990
Jun 9, 2026	31.99	32.46	31.85	32.42	32.36	2.14%	170,697
Jun 8, 2026	31.74	31.89	31.66	31.74	31.68	-0.06%	187,838
Jun 5, 2026	31.86	32.11	31.72	31.76	31.70	0.13%	437,727
Jun 4, 2026	31.30	31.90	31.30	31.72	31.66	2.55%	132,400
Jun 3, 2026	30.59	30.97	30.59	30.93	30.87	0.81%	42,190
Jun 2, 2026	30.80	30.84	30.62	30.68	30.62	-1.16%	51,940
Jun 1, 2026	31.00	31.12	30.91	31.04	30.98	-0.51%	80,093
May 29, 2026	31.22	31.28	31.06	31.20	31.14	-0.06%	124,758
May 28, 2026	30.79	31.29	30.79	31.22	31.16	1.50%	71,501
May 27, 2026	30.78	31.11	30.71	30.76	30.70	-	69,673
May 26, 2026	30.98	30.98	30.76	30.76	30.70	-1.00%	121,642
May 22, 2026	30.91	31.13	30.86	31.07	31.01	0.88%	42,340
May 21, 2026	30.59	30.85	30.38	30.80	30.74	0.06%	67,086
May 20, 2026	30.66	30.79	30.33	30.78	30.72	0.69%	52,365
May 19, 2026	30.37	30.79	30.20	30.57	30.51	0.39%	27,474
May 18, 2026	30.10	30.54	30.09	30.45	30.39	0.83%	110,717
May 15, 2026	30.42	30.49	30.16	30.20	30.14	-0.87%	80,722
May 14, 2026	30.49	30.68	30.39	30.47	30.40	-0.02%	1,972,518
May 13, 2026	30.56	30.64	30.43	30.47	30.41	-0.65%	67,937
May 12, 2026	30.23	30.81	30.23	30.67	30.61	1.69%	56,638
May 11, 2026	30.63	30.69	30.12	30.16	30.10	-1.41%	118,822
May 8, 2026	30.65	30.65	30.32	30.59	30.53	-0.13%	89,176
May 7, 2026	30.60	30.79	30.52	30.63	30.57	0.10%	63,696
May 6, 2026	30.55	30.80	30.44	30.60	30.54	0.59%	97,922
May 5, 2026	30.23	30.48	30.12	30.42	30.36	0.80%	143,341
May 4, 2026	30.07	30.34	30.07	30.18	30.12	-0.30%	56,053
May 1, 2026	30.53	30.53	30.21	30.27	30.21	-0.56%	153,556