RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	32.92	33.09	32.70	32.71	32.71	-0.70%	33,593
Feb 26, 2025	33.00	33.23	32.91	32.94	32.94	-0.18%	11,580
Feb 25, 2025	32.86	33.12	32.80	33.00	33.00	0.46%	55,284
Feb 24, 2025	33.02	33.03	32.80	32.85	32.85	-0.18%	31,518
Feb 21, 2025	33.54	33.55	32.86	32.91	32.91	-1.79%	27,080
Feb 20, 2025	33.61	33.66	33.30	33.51	33.51	-0.42%	96,595
Feb 19, 2025	33.70	33.79	33.54	33.65	33.65	-1.87%	37,289
Feb 18, 2025	33.89	34.30	33.76	34.29	34.29	1.51%	38,594
Feb 14, 2025	33.90	34.13	33.78	33.78	33.78	0.21%	92,504
Feb 13, 2025	33.38	33.75	33.38	33.71	33.71	1.63%	24,808
Feb 12, 2025	33.00	33.31	32.91	33.17	33.17	-0.98%	35,010
Feb 11, 2025	33.31	33.65	33.31	33.50	33.50	0.47%	30,830
Feb 10, 2025	33.48	33.48	33.18	33.34	33.34	0.39%	36,843
Feb 7, 2025	33.56	33.56	33.16	33.21	33.21	-1.07%	17,288
Feb 6, 2025	33.75	33.85	33.39	33.57	33.57	-0.18%	17,408
Feb 5, 2025	33.66	33.89	33.43	33.63	33.63	-1.26%	118,773
Feb 4, 2025	34.01	34.16	33.94	34.06	34.06	0.44%	15,106
Feb 3, 2025	33.70	34.05	33.33	33.91	33.91	-0.73%	34,759
Jan 31, 2025	34.31	34.48	34.00	34.16	34.16	-0.67%	34,058
Jan 30, 2025	34.15	34.39	34.03	34.39	34.39	0.35%	15,590
Jan 29, 2025	34.34	34.48	34.25	34.27	34.27	-0.41%	28,412
Jan 28, 2025	34.53	34.63	34.33	34.41	34.41	-0.38%	25,844
Jan 27, 2025	34.45	34.55	34.34	34.54	34.54	0.23%	24,595
Jan 24, 2025	34.68	34.68	34.42	34.46	34.46	-0.38%	11,926
Jan 23, 2025	34.29	34.60	34.22	34.59	34.59	0.72%	19,070
Jan 22, 2025	34.62	34.62	34.34	34.34	34.34	-0.80%	22,189
Jan 21, 2025	34.57	34.76	34.49	34.62	34.62	0.96%	100,689
Jan 17, 2025	34.23	34.49	34.22	34.29	34.29	0.82%	30,448
Jan 16, 2025	33.87	34.04	33.75	34.01	34.01	0.44%	1,431,396
Jan 15, 2025	34.07	34.12	33.72	33.86	33.86	0.98%	10,857
Jan 14, 2025	33.42	33.57	33.24	33.53	33.53	1.24%	84,281
Jan 13, 2025	32.13	33.12	32.13	33.12	33.12	2.83%	27,156
Jan 10, 2025	32.25	32.35	32.14	32.21	32.21	-0.92%	25,953
Jan 8, 2025	32.41	32.51	32.24	32.51	32.51	-0.13%	11,628
Jan 7, 2025	32.66	32.90	32.41	32.55	32.55	-0.09%	20,768
Jan 6, 2025	32.46	32.87	32.46	32.58	32.58	1.02%	52,806
Jan 3, 2025	32.32	32.37	32.14	32.25	32.25	0.07%	23,161
Jan 2, 2025	32.71	32.89	32.21	32.23	32.23	-1.04%	267,171
Dec 31, 2024	32.51	32.70	32.43	32.57	32.57	0.49%	38,217
Dec 30, 2024	32.59	32.59	32.23	32.41	32.41	-1.16%	19,427
Dec 27, 2024	32.87	33.00	32.69	32.79	32.79	-0.54%	29,758
Dec 26, 2024	32.89	33.12	32.88	32.97	32.97	-0.17%	29,449
Dec 24, 2024	32.80	33.04	32.75	33.03	33.03	0.40%	13,276
Dec 23, 2024	32.79	32.90	32.57	32.90	32.90	-0.46%	35,882
Dec 20, 2024	32.54	33.25	32.54	33.05	32.88	1.21%	91,328
Dec 19, 2024	33.13	33.13	32.66	32.66	32.49	-1.19%	10,988
Dec 18, 2024	34.00	34.10	33.05	33.05	32.88	-2.91%	10,941
Dec 17, 2024	34.11	34.24	34.01	34.04	33.86	-0.79%	38,466
Dec 16, 2024	34.53	34.58	34.31	34.31	34.13	-0.85%	10,541
Dec 13, 2024	34.81	34.81	34.50	34.61	34.43	-0.91%	12,031
Dec 12, 2024	35.05	35.11	34.91	34.92	34.74	-0.67%	19,779
Dec 11, 2024	35.39	35.39	35.13	35.16	34.98	-0.34%	16,070
Dec 10, 2024	35.68	35.68	35.12	35.28	35.10	-1.20%	128,543
Dec 9, 2024	35.90	36.20	35.71	35.71	35.53	0.34%	11,103
Dec 6, 2024	35.78	35.85	35.54	35.59	35.41	-0.25%	7,064
Dec 5, 2024	36.06	36.06	35.60	35.68	35.50	-1.35%	14,723
Dec 4, 2024	36.67	36.67	36.12	36.17	35.98	-1.44%	15,352
Dec 3, 2024	36.97	36.97	36.68	36.70	36.51	-0.38%	20,299
Dec 2, 2024	36.77	36.84	36.52	36.84	36.65	0.16%	8,476
Nov 29, 2024	36.59	36.78	36.59	36.78	36.59	0.63%	4,715
Nov 27, 2024	36.70	36.91	36.55	36.55	36.36	-0.02%	8,224
Nov 26, 2024	36.79	36.79	36.48	36.56	36.37	-1.06%	15,697
Nov 25, 2024	36.69	37.05	36.69	36.95	36.76	0.94%	19,373
Nov 22, 2024	36.36	36.62	36.36	36.61	36.42	0.59%	13,762
Nov 21, 2024	36.01	36.42	35.99	36.39	36.20	1.23%	21,488
Nov 20, 2024	35.57	35.98	35.53	35.95	35.76	1.10%	12,846
Nov 19, 2024	35.46	35.62	35.36	35.56	35.38	-0.25%	7,660
Nov 18, 2024	35.47	35.65	35.39	35.65	35.47	0.67%	9,056
Nov 15, 2024	35.49	35.59	35.35	35.41	35.23	-0.22%	7,992
Nov 14, 2024	35.80	35.80	35.46	35.49	35.31	-0.93%	13,949
Nov 13, 2024	35.74	35.96	35.74	35.82	35.64	0.26%	8,545
Nov 12, 2024	36.34	36.34	35.68	35.73	35.55	-2.24%	51,499
Nov 11, 2024	36.67	36.72	36.53	36.55	36.36	-0.07%	13,278
Nov 8, 2024	36.78	36.78	36.52	36.58	36.39	-0.90%	9,159
Nov 7, 2024	36.94	37.04	36.84	36.91	36.72	0.16%	12,852
Nov 6, 2024	37.29	37.29	36.68	36.85	36.66	1.29%	11,200
Nov 5, 2024	36.14	36.44	36.12	36.38	36.19	-0.22%	15,195
Nov 4, 2024	36.50	36.75	36.39	36.46	36.27	0.38%	11,587
Nov 1, 2024	36.49	36.49	36.30	36.32	36.13	-0.38%	6,967
Oct 31, 2024	36.73	36.90	36.46	36.46	36.27	-0.68%	27,646
Oct 30, 2024	36.95	36.95	36.66	36.71	36.52	1.18%	4,561
Oct 29, 2024	36.49	36.55	36.28	36.28	36.09	-0.98%	8,773
Oct 28, 2024	36.48	36.67	36.48	36.64	36.45	1.01%	9,903
Oct 25, 2024	36.52	36.63	36.28	36.28	36.09	-0.67%	7,532
Oct 24, 2024	36.92	36.92	36.29	36.52	36.33	-0.84%	14,687
Oct 23, 2024	36.76	36.98	36.75	36.83	36.64	-0.13%	13,424
Oct 22, 2024	37.00	37.00	36.62	36.88	36.69	-0.61%	53,440
Oct 21, 2024	37.44	37.44	37.02	37.10	36.91	-0.93%	8,936
Oct 18, 2024	37.47	37.54	37.30	37.45	37.26	0.40%	16,036
Oct 17, 2024	37.32	37.32	37.20	37.30	37.11	-0.02%	18,662
Oct 16, 2024	37.38	37.38	37.24	37.31	37.12	0.84%	21,919
Oct 15, 2024	37.11	37.35	37.00	37.00	36.81	-0.56%	11,542
Oct 14, 2024	36.89	37.25	36.89	37.21	37.02	0.40%	23,192
Oct 11, 2024	36.95	37.20	36.95	37.06	36.87	0.57%	18,670
Oct 10, 2024	36.66	36.86	36.66	36.85	36.66	0.21%	4,748
Oct 9, 2024	36.44	36.88	36.44	36.77	36.58	0.63%	11,471
Oct 8, 2024	36.33	36.59	36.33	36.54	36.35	-0.91%	9,255
Oct 7, 2024	36.90	36.99	36.77	36.88	36.69	-0.34%	4,995
Oct 4, 2024	36.86	37.01	36.82	37.01	36.81	0.78%	5,432
Oct 3, 2024	36.81	36.82	36.67	36.72	36.53	-0.90%	8,894