RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.54	33.25	32.54	33.05	33.05	1.21%	91,328
Dec 19, 2024	33.13	33.13	32.66	32.66	32.66	-1.19%	10,988
Dec 18, 2024	34.00	34.10	33.05	33.05	33.05	-2.91%	10,941
Dec 17, 2024	34.11	34.24	34.01	34.04	34.04	-0.79%	38,466
Dec 16, 2024	34.53	34.58	34.31	34.31	34.31	-0.85%	10,541
Dec 13, 2024	34.81	34.81	34.50	34.61	34.61	-0.91%	12,031
Dec 12, 2024	35.05	35.11	34.91	34.92	34.92	-0.67%	19,779
Dec 11, 2024	35.39	35.39	35.13	35.16	35.16	-0.34%	16,070
Dec 10, 2024	35.68	35.68	35.12	35.28	35.28	-1.20%	128,543
Dec 9, 2024	35.90	36.20	35.71	35.71	35.71	0.34%	11,103
Dec 6, 2024	35.78	35.85	35.54	35.59	35.59	-0.25%	7,064
Dec 5, 2024	36.06	36.06	35.60	35.68	35.68	-1.35%	14,723
Dec 4, 2024	36.67	36.67	36.12	36.17	36.17	-1.44%	15,352
Dec 3, 2024	36.97	36.97	36.68	36.70	36.70	-0.38%	20,299
Dec 2, 2024	36.77	36.84	36.52	36.84	36.84	0.16%	8,476
Nov 29, 2024	36.59	36.78	36.59	36.78	36.78	0.63%	4,715
Nov 27, 2024	36.70	36.91	36.55	36.55	36.55	-0.02%	8,224
Nov 26, 2024	36.79	36.79	36.48	36.56	36.56	-1.06%	15,697
Nov 25, 2024	36.69	37.05	36.69	36.95	36.95	0.94%	19,373
Nov 22, 2024	36.36	36.62	36.36	36.61	36.61	0.59%	13,762
Nov 21, 2024	36.01	36.42	35.99	36.39	36.39	1.23%	21,488
Nov 20, 2024	35.57	35.98	35.53	35.95	35.95	1.10%	12,846
Nov 19, 2024	35.46	35.62	35.36	35.56	35.56	-0.25%	7,660
Nov 18, 2024	35.47	35.65	35.39	35.65	35.65	0.67%	9,056
Nov 15, 2024	35.49	35.59	35.35	35.41	35.41	-0.22%	7,992
Nov 14, 2024	35.80	35.80	35.46	35.49	35.49	-0.93%	13,949
Nov 13, 2024	35.74	35.96	35.74	35.82	35.82	0.26%	8,545
Nov 12, 2024	36.34	36.34	35.68	35.73	35.73	-2.24%	51,499
Nov 11, 2024	36.67	36.72	36.53	36.55	36.55	-0.07%	13,278
Nov 8, 2024	36.78	36.78	36.52	36.58	36.58	-0.90%	9,159
Nov 7, 2024	36.94	37.04	36.84	36.91	36.91	0.16%	12,852
Nov 6, 2024	37.29	37.29	36.68	36.85	36.85	1.29%	11,200
Nov 5, 2024	36.14	36.44	36.12	36.38	36.38	-0.22%	15,195
Nov 4, 2024	36.50	36.75	36.39	36.46	36.46	0.38%	11,587
Nov 1, 2024	36.49	36.49	36.30	36.32	36.32	-0.38%	6,967
Oct 31, 2024	36.73	36.90	36.46	36.46	36.46	-0.68%	27,646
Oct 30, 2024	36.95	36.95	36.66	36.71	36.71	1.18%	4,561
Oct 29, 2024	36.49	36.55	36.28	36.28	36.28	-0.98%	8,773
Oct 28, 2024	36.48	36.67	36.48	36.64	36.64	1.01%	9,903
Oct 25, 2024	36.52	36.63	36.28	36.28	36.28	-0.67%	7,532
Oct 24, 2024	36.92	36.92	36.29	36.52	36.52	-0.84%	14,687
Oct 23, 2024	36.76	36.98	36.75	36.83	36.83	-0.13%	13,424
Oct 22, 2024	37.00	37.00	36.62	36.88	36.88	-0.61%	53,440
Oct 21, 2024	37.44	37.44	37.02	37.10	37.10	-0.93%	8,936
Oct 18, 2024	37.47	37.54	37.30	37.45	37.45	0.40%	16,036
Oct 17, 2024	37.32	37.32	37.20	37.30	37.30	-0.02%	18,662
Oct 16, 2024	37.38	37.38	37.24	37.31	37.31	0.84%	21,919
Oct 15, 2024	37.11	37.35	37.00	37.00	37.00	-0.56%	11,542
Oct 14, 2024	36.89	37.25	36.89	37.21	37.21	0.40%	23,192
Oct 11, 2024	36.95	37.20	36.95	37.06	37.06	0.57%	18,670
Oct 10, 2024	36.66	36.86	36.66	36.85	36.85	0.21%	4,748
Oct 9, 2024	36.44	36.88	36.44	36.77	36.77	0.63%	11,471
Oct 8, 2024	36.33	36.59	36.33	36.54	36.54	-0.91%	9,255
Oct 7, 2024	36.90	36.99	36.77	36.88	36.88	-0.34%	4,995
Oct 4, 2024	36.86	37.01	36.82	37.01	37.01	0.78%	5,432
Oct 3, 2024	36.81	36.82	36.67	36.72	36.72	-0.90%	8,894
Oct 2, 2024	37.28	37.46	37.02	37.05	37.05	-0.61%	20,403
Oct 1, 2024	37.21	37.40	37.21	37.28	37.28	-0.24%	174,225
Sep 30, 2024	37.52	37.52	37.19	37.37	37.37	-0.57%	10,515
Sep 27, 2024	37.69	37.85	37.48	37.59	37.59	0.15%	24,726
Sep 26, 2024	37.01	37.54	37.01	37.53	37.53	2.60%	41,466
Sep 25, 2024	36.96	37.00	36.48	36.58	36.58	-0.82%	14,715
Sep 24, 2024	36.72	36.97	36.72	36.88	36.88	1.49%	14,035
Sep 23, 2024	36.09	36.34	36.09	36.34	36.34	0.38%	9,760
Sep 20, 2024	36.60	36.60	36.15	36.20	36.03	-1.38%	6,779
Sep 19, 2024	36.65	36.79	36.47	36.71	36.54	1.89%	7,987
Sep 18, 2024	36.14	36.50	36.03	36.03	35.86	-0.33%	13,799
Sep 17, 2024	36.03	36.34	36.03	36.15	35.98	0.39%	11,400
Sep 16, 2024	35.76	36.02	35.71	36.01	35.84	0.89%	5,438
Sep 13, 2024	35.57	35.82	35.56	35.69	35.52	1.26%	11,426
Sep 12, 2024	35.04	35.25	34.97	35.25	35.08	0.79%	7,187
Sep 11, 2024	34.84	34.98	34.16	34.97	34.81	0.58%	11,024
Sep 10, 2024	34.81	34.81	34.61	34.77	34.61	-0.32%	9,242
Sep 9, 2024	34.83	35.12	34.83	34.88	34.72	0.72%	4,419
Sep 6, 2024	35.02	35.11	34.58	34.63	34.47	-1.26%	16,395
Sep 5, 2024	35.43	35.43	35.06	35.07	34.91	-0.93%	17,825
Sep 4, 2024	35.54	35.78	35.35	35.40	35.23	-0.31%	23,315
Sep 3, 2024	36.15	36.15	35.42	35.51	35.34	-2.71%	50,665
Aug 30, 2024	36.19	36.52	36.10	36.50	36.33	0.86%	19,429
Aug 29, 2024	36.15	36.38	35.83	36.19	36.02	0.73%	11,563
Aug 28, 2024	35.92	36.07	35.80	35.93	35.76	-0.40%	16,508
Aug 27, 2024	36.08	36.10	35.87	36.07	35.90	-0.22%	24,688
Aug 26, 2024	36.27	36.50	36.10	36.15	35.98	0.29%	12,821
Aug 23, 2024	35.64	36.09	35.64	36.05	35.88	1.71%	21,372
Aug 22, 2024	35.50	35.54	35.34	35.44	35.27	-0.28%	193,010
Aug 21, 2024	35.20	35.56	35.20	35.54	35.37	1.42%	13,295
Aug 20, 2024	35.23	35.27	35.03	35.04	34.88	-0.47%	9,933
Aug 19, 2024	35.04	35.26	35.04	35.21	35.04	0.56%	13,155
Aug 16, 2024	34.75	35.01	34.74	35.01	34.85	0.11%	9,756
Aug 15, 2024	34.76	35.04	34.68	34.97	34.81	1.78%	16,621
Aug 14, 2024	34.43	34.45	34.21	34.36	34.20	-0.23%	14,239
Aug 13, 2024	34.35	34.44	34.11	34.44	34.28	1.27%	128,719
Aug 12, 2024	34.34	34.34	33.98	34.01	33.85	-0.72%	18,238
Aug 9, 2024	34.39	34.39	34.10	34.25	34.09	-0.28%	53,800
Aug 8, 2024	33.87	34.40	33.87	34.35	34.19	1.75%	42,443
Aug 7, 2024	34.56	34.66	33.76	33.76	33.60	-1.40%	4,691
Aug 6, 2024	33.99	34.64	33.99	34.24	34.08	0.65%	7,924
Aug 5, 2024	34.04	34.23	33.73	34.02	33.86	-2.38%	17,860
Aug 2, 2024	35.28	35.28	34.49	34.85	34.69	-2.54%	11,317
Aug 1, 2024	36.15	36.45	35.58	35.76	35.59	-0.69%	17,357