RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.98	53.07	52.75	52.97	52.97	0.88%	28,807
Jun 5, 2025	52.72	52.72	52.32	52.51	52.51	-0.13%	44,999
Jun 4, 2025	52.64	52.83	52.54	52.58	52.58	0.13%	46,288
Jun 3, 2025	52.03	52.56	51.99	52.51	52.51	0.92%	280,851
Jun 2, 2025	52.16	52.16	51.47	52.03	52.03	-0.48%	25,596
May 30, 2025	52.14	52.37	51.89	52.28	52.28	-	44,113
May 29, 2025	52.42	52.42	51.93	52.28	52.28	0.33%	37,672
May 28, 2025	52.59	52.65	52.11	52.11	52.11	-0.80%	40,656
May 27, 2025	52.25	52.58	51.94	52.53	52.53	1.90%	86,345
May 23, 2025	51.40	51.77	51.38	51.55	51.55	-0.60%	29,049
May 22, 2025	51.71	52.16	51.52	51.86	51.86	0.15%	60,476
May 21, 2025	52.50	52.65	51.76	51.78	51.78	-2.10%	26,381
May 20, 2025	53.02	53.13	52.70	52.89	52.89	-0.56%	52,595
May 19, 2025	52.70	53.23	52.68	53.19	53.19	0.15%	54,335
May 16, 2025	52.50	53.11	52.34	53.11	53.11	1.18%	110,462
May 15, 2025	52.07	52.49	52.03	52.49	52.49	0.86%	115,340
May 14, 2025	52.30	52.30	52.00	52.04	52.04	-0.69%	33,173
May 13, 2025	52.26	52.64	52.09	52.40	52.40	0.60%	29,399
May 12, 2025	52.05	52.13	51.68	52.09	52.09	3.35%	58,454
May 9, 2025	50.57	50.57	50.10	50.40	50.40	0.06%	24,221
May 8, 2025	49.99	50.80	49.95	50.37	50.37	1.82%	43,511
May 7, 2025	49.31	49.71	49.26	49.47	49.47	0.63%	13,687
May 6, 2025	49.19	49.47	49.07	49.16	49.16	-1.17%	15,845
May 5, 2025	49.45	50.03	49.45	49.74	49.74	-0.06%	35,952
May 2, 2025	49.48	49.94	49.48	49.77	49.77	1.97%	41,632
May 1, 2025	48.76	49.21	48.76	48.81	48.81	0.49%	13,174
Apr 30, 2025	47.75	48.76	47.44	48.57	48.57	0.62%	55,223
Apr 29, 2025	47.78	48.40	47.78	48.27	48.27	0.46%	34,409
Apr 28, 2025	47.99	48.40	47.68	48.05	48.05	0.21%	34,080
Apr 25, 2025	47.80	48.01	47.60	47.95	47.95	-0.19%	44,833
Apr 24, 2025	46.82	48.08	46.75	48.04	48.04	2.47%	42,965
Apr 23, 2025	47.54	48.03	46.77	46.88	46.88	0.95%	109,135
Apr 22, 2025	45.75	46.56	45.75	46.44	46.44	2.22%	293,959
Apr 21, 2025	46.03	46.12	44.94	45.43	45.43	-2.32%	668,819
Apr 17, 2025	46.36	46.88	46.25	46.51	46.51	0.67%	36,751
Apr 16, 2025	46.75	46.92	45.91	46.20	46.20	-1.58%	62,380
Apr 15, 2025	47.17	47.59	46.90	46.94	46.94	-0.59%	47,394
Apr 14, 2025	47.43	47.48	46.83	47.22	47.22	0.96%	47,477
Apr 11, 2025	45.90	46.89	45.43	46.77	46.77	1.94%	71,614
Apr 10, 2025	46.29	46.29	44.75	45.88	45.88	-2.96%	101,684
Apr 9, 2025	42.89	47.42	42.89	47.28	47.28	9.09%	292,292
Apr 8, 2025	45.35	45.35	42.81	43.34	43.34	-1.30%	67,679
Apr 7, 2025	43.09	45.13	42.28	43.91	43.91	-0.86%	120,395
Apr 4, 2025	45.54	45.58	44.16	44.29	44.29	-5.57%	233,380
Apr 3, 2025	47.95	48.31	46.85	46.90	46.90	-5.69%	74,014
Apr 2, 2025	48.62	49.82	48.62	49.73	49.73	1.10%	30,676
Apr 1, 2025	48.92	49.19	48.36	49.19	49.19	0.53%	41,282
Mar 31, 2025	48.03	49.07	47.88	48.93	48.93	0.56%	37,060
Mar 28, 2025	49.51	49.51	48.59	48.66	48.66	-1.98%	17,010
Mar 27, 2025	49.90	50.05	49.49	49.64	49.64	-0.58%	27,413