RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	55.19	55.90	55.06	55.85	-	0.99%	25,569
Nov 4, 2025	55.31	55.43	55.13	55.30	55.30	-0.50%	59,488
Nov 3, 2025	55.86	55.86	55.20	55.58	55.58	-0.64%	219,346
Oct 31, 2025	55.64	56.13	55.64	55.94	55.94	0.34%	68,654
Oct 30, 2025	55.60	56.65	55.60	55.75	55.75	0.03%	38,461
Oct 29, 2025	55.91	56.32	55.57	55.74	55.74	-0.45%	190,888
Oct 28, 2025	56.38	56.49	55.98	55.99	55.99	-0.71%	384,127
Oct 27, 2025	56.46	56.54	56.18	56.39	56.39	0.37%	143,533
Oct 24, 2025	56.50	56.51	56.16	56.18	56.18	0.22%	70,133
Oct 23, 2025	55.74	56.13	55.69	56.06	56.06	0.85%	66,278
Oct 22, 2025	56.52	56.52	55.57	55.58	55.58	-1.66%	258,506
Oct 21, 2025	55.96	56.69	55.90	56.52	56.52	0.96%	155,663
Oct 20, 2025	55.66	56.09	55.63	55.98	55.98	1.27%	426,118
Oct 17, 2025	55.26	55.41	55.06	55.28	55.28	0.09%	489,711
Oct 16, 2025	55.68	55.68	54.99	55.23	55.23	-0.37%	29,629
Oct 15, 2025	55.86	56.07	55.29	55.43	55.43	-0.35%	35,516
Oct 14, 2025	54.30	55.81	54.30	55.63	55.63	1.53%	32,662
Oct 13, 2025	54.83	55.05	54.67	54.79	54.79	0.72%	139,054
Oct 10, 2025	55.85	56.00	54.40	54.40	54.40	-2.28%	142,298
Oct 9, 2025	56.50	56.50	55.61	55.67	55.67	-1.45%	19,865
Oct 8, 2025	55.90	56.54	55.90	56.49	56.49	0.80%	24,531
Oct 7, 2025	56.56	56.58	55.93	56.04	56.04	-0.62%	19,174
Oct 6, 2025	56.54	56.54	56.15	56.39	56.39	0.20%	14,724
Oct 3, 2025	56.24	56.65	56.15	56.28	56.28	0.23%	147,725
Oct 2, 2025	56.01	56.28	55.76	56.15	56.15	0.32%	140,240
Oct 1, 2025	55.74	56.06	55.74	55.97	55.97	-0.23%	134,483
Sep 30, 2025	55.61	56.12	55.61	56.10	56.10	0.57%	14,835
Sep 29, 2025	56.00	56.00	55.62	55.78	55.78	0.44%	22,043
Sep 26, 2025	55.29	55.70	55.29	55.54	55.54	0.89%	23,870
Sep 25, 2025	55.18	55.18	54.94	55.05	55.05	-0.62%	36,128
Sep 24, 2025	55.74	55.86	55.40	55.40	55.40	-0.67%	18,688
Sep 23, 2025	55.91	56.21	55.57	55.77	55.77	0.02%	22,814
Sep 22, 2025	55.57	55.88	55.44	55.76	55.76	-0.29%	25,090
Sep 19, 2025	56.25	56.25	55.65	55.92	55.76	-0.21%	22,379
Sep 18, 2025	55.73	56.16	55.71	56.04	55.88	0.82%	45,263
Sep 17, 2025	55.80	56.33	55.33	55.59	55.42	-0.33%	31,997
Sep 16, 2025	56.01	56.01	55.55	55.77	55.61	-0.39%	35,673
Sep 15, 2025	56.09	56.18	55.92	55.99	55.83	0.09%	30,641
Sep 12, 2025	56.49	56.49	55.89	55.94	55.78	-1.04%	37,565
Sep 11, 2025	55.63	56.54	55.63	56.53	56.36	1.65%	39,931
Sep 10, 2025	55.42	55.87	55.42	55.61	55.45	0.47%	55,962
Sep 9, 2025	55.79	55.79	55.10	55.35	55.19	-1.02%	24,113
Sep 8, 2025	55.89	55.95	55.45	55.92	55.76	0.23%	72,077
Sep 5, 2025	55.80	56.10	55.34	55.79	55.63	0.07%	121,771
Sep 4, 2025	55.19	55.81	55.09	55.75	55.59	1.15%	112,561
Sep 3, 2025	55.30	55.46	54.89	55.12	54.95	-0.42%	61,613
Sep 2, 2025	55.39	55.40	55.02	55.35	55.19	-0.97%	27,914
Aug 29, 2025	56.31	56.34	55.81	55.89	55.73	-0.73%	30,941
Aug 28, 2025	56.61	56.61	56.10	56.30	56.13	-0.14%	43,352
Aug 27, 2025	56.35	56.45	56.28	56.38	56.21	0.09%	37,085