RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.09	53.59	52.93	53.30	53.30	0.81%	23,811
Jun 26, 2025	52.60	52.96	52.48	52.87	52.87	0.90%	43,327
Jun 25, 2025	52.93	52.93	52.29	52.40	52.40	-0.95%	115,466
Jun 24, 2025	52.79	52.98	52.50	52.90	52.90	0.90%	50,133
Jun 23, 2025	51.75	52.49	51.48	52.43	52.43	1.26%	30,387
Jun 20, 2025	52.17	52.22	51.72	51.78	51.66	-0.06%	17,059
Jun 18, 2025	51.97	52.26	51.78	51.81	51.69	-0.15%	54,021
Jun 17, 2025	52.25	52.39	51.88	51.89	51.77	-1.12%	20,442
Jun 16, 2025	52.41	52.68	52.27	52.48	52.36	0.77%	15,405
Jun 13, 2025	52.27	52.55	51.99	52.08	51.96	-1.16%	33,068
Jun 12, 2025	52.27	52.70	52.27	52.69	52.57	-0.02%	134,086
Jun 11, 2025	52.97	52.97	52.58	52.70	52.58	-0.51%	38,897
Jun 10, 2025	52.90	52.97	52.67	52.97	52.85	0.13%	32,039
Jun 9, 2025	53.07	53.20	52.78	52.90	52.78	-0.13%	17,437
Jun 6, 2025	52.98	53.07	52.75	52.97	52.85	0.88%	28,807
Jun 5, 2025	52.72	52.72	52.32	52.51	52.39	-0.13%	44,999
Jun 4, 2025	52.64	52.83	52.54	52.58	52.46	0.13%	46,288
Jun 3, 2025	52.03	52.56	51.99	52.51	52.39	0.92%	280,851
Jun 2, 2025	52.16	52.16	51.47	52.03	51.91	-0.48%	25,596
May 30, 2025	52.14	52.37	51.89	52.28	52.16	-	44,113
May 29, 2025	52.42	52.42	51.93	52.28	52.16	0.33%	37,672
May 28, 2025	52.59	52.65	52.11	52.11	51.99	-0.80%	40,656
May 27, 2025	52.25	52.58	51.94	52.53	52.41	1.90%	86,345
May 23, 2025	51.40	51.77	51.38	51.55	51.43	-0.60%	29,049
May 22, 2025	51.71	52.16	51.52	51.86	51.74	0.15%	60,476
May 21, 2025	52.50	52.65	51.76	51.78	51.66	-2.10%	26,381
May 20, 2025	53.02	53.13	52.70	52.89	52.77	-0.56%	52,595
May 19, 2025	52.70	53.23	52.68	53.19	53.07	0.15%	54,335
May 16, 2025	52.50	53.11	52.34	53.11	52.99	1.18%	110,462
May 15, 2025	52.07	52.49	52.03	52.49	52.37	0.86%	115,340
May 14, 2025	52.30	52.30	52.00	52.04	51.92	-0.69%	33,173
May 13, 2025	52.26	52.64	52.09	52.40	52.28	0.60%	29,399
May 12, 2025	52.05	52.13	51.68	52.09	51.97	3.35%	58,454
May 9, 2025	50.57	50.57	50.10	50.40	50.28	0.06%	24,221
May 8, 2025	49.99	50.80	49.95	50.37	50.25	1.82%	43,511
May 7, 2025	49.31	49.71	49.26	49.47	49.36	0.63%	13,687
May 6, 2025	49.19	49.47	49.07	49.16	49.05	-1.17%	15,845
May 5, 2025	49.45	50.03	49.45	49.74	49.63	-0.06%	35,952
May 2, 2025	49.48	49.94	49.48	49.77	49.66	1.97%	41,632
May 1, 2025	48.76	49.21	48.76	48.81	48.70	0.49%	13,174
Apr 30, 2025	47.75	48.76	47.44	48.57	48.46	0.62%	55,223
Apr 29, 2025	47.78	48.40	47.78	48.27	48.16	0.46%	34,409
Apr 28, 2025	47.99	48.40	47.68	48.05	47.94	0.21%	34,080
Apr 25, 2025	47.80	48.01	47.60	47.95	47.84	-0.19%	44,833
Apr 24, 2025	46.82	48.08	46.75	48.04	47.93	2.47%	42,965
Apr 23, 2025	47.54	48.03	46.77	46.88	46.77	0.95%	109,135
Apr 22, 2025	45.75	46.56	45.75	46.44	46.33	2.22%	293,959
Apr 21, 2025	46.03	46.12	44.94	45.43	45.33	-2.32%	668,819
Apr 17, 2025	46.36	46.88	46.25	46.51	46.40	0.67%	36,751
Apr 16, 2025	46.75	46.92	45.91	46.20	46.09	-1.58%	62,380