RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	59.03	59.03	57.95	57.96	57.96	-1.65%	45,334
Jan 6, 2026	57.88	58.97	57.82	58.93	58.93	1.29%	35,979
Jan 5, 2026	57.45	58.44	57.45	58.18	58.18	1.41%	72,631
Jan 2, 2026	56.78	57.42	56.51	57.37	57.37	1.31%	69,714
Dec 31, 2025	57.21	57.21	56.63	56.63	56.63	-0.91%	46,584
Dec 30, 2025	57.33	57.42	57.15	57.15	57.15	-0.45%	65,353
Dec 29, 2025	57.51	57.62	57.28	57.41	57.41	-0.17%	64,972
Dec 26, 2025	57.50	57.63	57.35	57.51	57.51	-0.12%	47,037
Dec 24, 2025	57.46	57.70	57.45	57.58	57.58	0.26%	24,053
Dec 23, 2025	57.51	57.60	57.31	57.43	57.43	-0.19%	87,298
Dec 22, 2025	57.14	57.55	57.10	57.54	57.54	1.00%	176,060
Dec 19, 2025	56.75	57.08	56.65	56.97	56.88	0.62%	288,937
Dec 18, 2025	56.86	57.08	56.56	56.62	56.53	0.39%	115,087
Dec 17, 2025	56.86	57.27	56.37	56.40	56.31	-0.98%	85,456
Dec 16, 2025	57.37	57.42	56.75	56.96	56.87	-0.68%	59,823
Dec 15, 2025	57.65	57.65	57.13	57.35	57.26	0.14%	241,150
Dec 12, 2025	57.99	58.05	57.17	57.27	57.18	-0.75%	277,457
Dec 11, 2025	57.25	57.81	57.20	57.70	57.61	1.12%	3,232,423
Dec 10, 2025	56.00	57.26	56.00	57.06	56.97	2.09%	173,785
Dec 9, 2025	56.21	56.48	55.89	55.89	55.80	-0.76%	56,287
Dec 8, 2025	56.61	56.61	56.28	56.32	56.23	-0.40%	154,635
Dec 5, 2025	56.61	56.72	56.39	56.55	56.46	-0.09%	156,056
Dec 4, 2025	56.41	56.82	56.41	56.60	56.51	0.29%	22,931
Dec 3, 2025	55.96	56.44	55.87	56.43	56.34	1.11%	25,093
Dec 2, 2025	55.70	55.94	55.38	55.81	55.72	0.58%	28,088
Dec 1, 2025	55.53	56.05	55.47	55.49	55.40	-0.90%	63,454
Nov 28, 2025	55.90	56.13	55.90	56.00	55.91	0.33%	8,829
Nov 26, 2025	55.58	56.04	55.58	55.81	55.72	0.49%	28,178
Nov 25, 2025	54.77	55.66	54.73	55.54	55.45	1.76%	85,964
Nov 24, 2025	54.63	54.86	54.29	54.58	54.49	0.02%	62,082
Nov 21, 2025	53.78	54.83	53.48	54.57	54.48	2.06%	154,243
Nov 20, 2025	54.83	54.92	53.47	53.47	53.39	-1.20%	98,192
Nov 19, 2025	54.15	54.37	54.04	54.12	54.03	-	140,088
Nov 18, 2025	53.96	54.40	53.91	54.12	54.03	-0.13%	245,294
Nov 17, 2025	54.79	54.91	54.11	54.19	54.10	-1.24%	197,532
Nov 14, 2025	54.74	55.22	54.74	54.87	54.79	-0.42%	24,541
Nov 13, 2025	55.74	55.74	55.06	55.10	55.02	-1.44%	92,428
Nov 12, 2025	55.81	56.30	55.81	55.91	55.82	0.22%	201,479
Nov 11, 2025	55.83	55.98	55.52	55.79	55.70	0.13%	43,524
Nov 10, 2025	55.80	55.86	55.17	55.71	55.62	0.34%	137,810
Nov 7, 2025	54.94	55.62	54.92	55.52	55.43	0.66%	55,904
Nov 6, 2025	55.68	55.68	55.12	55.16	55.07	-0.78%	503,555
Nov 5, 2025	55.19	55.90	55.06	55.59	55.50	0.52%	49,004
Nov 4, 2025	55.31	55.43	55.13	55.30	55.21	-0.50%	59,488
Nov 3, 2025	55.86	55.86	55.20	55.58	55.49	-0.64%	219,346
Oct 31, 2025	55.64	56.13	55.64	55.94	55.85	0.34%	68,654
Oct 30, 2025	55.60	56.65	55.60	55.75	55.66	0.03%	38,461
Oct 29, 2025	55.91	56.32	55.57	55.74	55.65	-0.45%	190,888
Oct 28, 2025	56.38	56.49	55.98	55.99	55.90	-0.71%	384,127
Oct 27, 2025	56.46	56.54	56.18	56.39	56.30	0.37%	143,533