RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	57.95	58.65	57.95	58.22	58.22	1.11%	194,122
Mar 31, 2026	56.63	57.66	56.40	57.58	57.58	2.99%	198,686
Mar 30, 2026	57.05	57.05	55.78	55.91	55.91	-1.13%	96,947
Mar 27, 2026	57.17	57.25	56.45	56.55	56.55	-1.38%	53,958
Mar 26, 2026	58.02	58.57	57.25	57.34	57.34	-2.07%	45,987
Mar 25, 2026	58.94	59.08	58.09	58.55	58.55	0.52%	137,797
Mar 24, 2026	57.56	58.44	57.43	58.25	58.25	0.36%	56,744
Mar 23, 2026	58.50	59.14	58.04	58.04	58.04	0.87%	123,920
Mar 20, 2026	58.29	58.33	57.23	57.54	57.42	-1.44%	198,929
Mar 19, 2026	58.01	58.69	57.77	58.38	58.26	-0.27%	153,235
Mar 18, 2026	58.90	59.24	58.51	58.54	58.42	-1.03%	35,821
Mar 17, 2026	59.29	59.43	58.70	59.15	59.03	0.42%	273,096
Mar 16, 2026	58.97	59.28	58.73	58.90	58.78	0.74%	275,607
Mar 13, 2026	58.96	59.05	58.23	58.47	58.35	-0.19%	1,284,339
Mar 12, 2026	59.50	59.51	58.54	58.58	58.46	-2.56%	39,838
Mar 11, 2026	60.34	60.34	59.90	60.12	59.99	-0.38%	48,732
Mar 10, 2026	60.87	61.26	60.31	60.35	60.22	-1.11%	41,217
Mar 9, 2026	60.02	61.16	59.20	61.03	60.90	0.43%	173,842
Mar 6, 2026	60.88	60.88	60.19	60.77	60.64	-1.62%	112,844
Mar 5, 2026	62.74	62.74	61.21	61.77	61.64	-1.97%	110,849
Mar 4, 2026	63.31	63.31	62.71	63.01	62.88	-0.02%	117,629
Mar 3, 2026	62.97	63.27	61.91	63.02	62.89	-1.42%	220,440
Mar 2, 2026	63.17	64.10	63.08	63.93	63.80	0.60%	306,447
Feb 27, 2026	63.10	63.57	62.87	63.55	63.42	0.06%	159,522
Feb 26, 2026	62.97	63.61	62.60	63.51	63.38	1.16%	76,803
Feb 25, 2026	63.72	63.72	62.36	62.78	62.65	-0.88%	209,655
Feb 24, 2026	62.69	63.46	62.54	63.34	63.21	1.21%	50,633
Feb 23, 2026	63.40	63.49	62.46	62.58	62.45	-1.68%	99,620
Feb 20, 2026	63.24	63.84	63.05	63.65	63.52	0.51%	308,838
Feb 19, 2026	63.19	63.57	63.04	63.33	63.20	0.27%	320,561
Feb 18, 2026	62.95	63.39	62.90	63.16	63.03	0.25%	1,157,780
Feb 17, 2026	62.82	63.25	62.52	63.00	62.87	0.25%	1,238,750
Feb 13, 2026	62.35	63.25	62.19	62.84	62.71	1.08%	260,981
Feb 12, 2026	63.68	64.16	61.97	62.17	62.04	-1.85%	1,342,182
Feb 11, 2026	63.71	64.02	63.20	63.34	63.21	0.24%	70,656
Feb 10, 2026	63.01	63.60	62.95	63.19	63.06	0.24%	84,706
Feb 9, 2026	62.88	63.21	62.68	63.04	62.91	0.14%	64,923
Feb 6, 2026	62.04	63.02	62.04	62.95	62.82	2.59%	350,741
Feb 5, 2026	61.57	61.67	61.23	61.36	61.23	-0.82%	37,494
Feb 4, 2026	61.39	62.00	61.37	61.87	61.74	1.21%	267,151
Feb 3, 2026	60.69	61.50	60.46	61.13	61.00	0.68%	78,455
Feb 2, 2026	59.97	60.72	59.97	60.72	60.59	1.23%	46,024
Jan 30, 2026	59.90	60.24	59.45	59.98	59.85	-0.43%	746,958
Jan 29, 2026	60.29	60.47	59.75	60.24	60.11	0.57%	51,215
Jan 28, 2026	60.03	60.30	59.66	59.90	59.77	-0.56%	271,014
Jan 27, 2026	60.32	60.46	60.13	60.24	60.11	-0.03%	48,399
Jan 26, 2026	60.28	60.40	60.08	60.26	60.13	-0.07%	41,345
Jan 23, 2026	60.69	60.94	60.20	60.30	60.17	-0.79%	60,656
Jan 22, 2026	61.08	61.08	60.67	60.78	60.65	-0.12%	102,588
Jan 21, 2026	60.08	61.07	60.04	60.85	60.72	2.05%	290,329