RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.44	52.51	52.18	52.29	52.29	0.33%	26,864
Jan 16, 2025	51.62	52.14	51.61	52.12	52.12	1.09%	40,283
Jan 15, 2025	52.11	52.11	51.48	51.56	51.56	0.64%	68,738
Jan 14, 2025	50.88	51.24	50.76	51.23	51.23	1.37%	27,966
Jan 13, 2025	49.63	50.55	49.62	50.54	50.54	1.12%	50,195
Jan 10, 2025	50.15	50.26	49.85	49.98	49.98	-0.97%	98,162
Jan 8, 2025	50.19	50.53	49.88	50.47	50.47	0.42%	40,515
Jan 7, 2025	50.58	50.58	50.10	50.26	50.26	-0.20%	31,746
Jan 6, 2025	50.65	50.88	50.30	50.36	50.36	-0.14%	28,496
Jan 3, 2025	50.05	50.51	49.96	50.43	50.43	1.00%	109,724
Jan 2, 2025	50.49	50.61	49.73	49.93	49.93	-0.54%	69,232
Dec 31, 2024	50.41	50.53	50.05	50.20	50.20	-0.04%	27,420
Dec 30, 2024	50.26	50.41	49.75	50.22	50.22	-1.12%	64,506
Dec 27, 2024	50.93	51.22	50.51	50.79	50.79	-0.66%	93,864
Dec 26, 2024	50.99	51.28	50.97	51.13	51.13	-0.10%	21,462
Dec 24, 2024	50.72	51.18	50.64	51.18	51.18	0.85%	20,548
Dec 23, 2024	50.69	50.76	50.34	50.75	50.75	-0.37%	26,593
Dec 20, 2024	50.19	51.28	50.19	50.94	50.78	0.99%	43,875
Dec 19, 2024	50.96	50.98	50.35	50.44	50.28	-0.12%	29,848
Dec 18, 2024	52.22	52.35	50.50	50.50	50.34	-3.37%	38,371
Dec 17, 2024	52.50	52.66	52.14	52.26	52.10	-1.12%	51,841
Dec 16, 2024	52.86	53.08	52.77	52.85	52.69	-0.04%	65,176
Dec 13, 2024	53.28	53.28	52.79	52.87	52.71	-0.55%	37,404
Dec 12, 2024	53.39	53.39	53.06	53.16	52.99	-0.54%	30,210
Dec 11, 2024	53.79	53.80	53.44	53.45	53.28	-0.06%	92,681
Dec 10, 2024	53.66	53.66	53.23	53.48	53.31	-0.37%	47,520
Dec 9, 2024	54.10	54.13	53.63	53.68	53.51	-0.74%	31,440
Dec 6, 2024	54.50	54.53	54.02	54.08	53.91	-0.39%	36,933
Dec 5, 2024	54.76	54.82	54.26	54.29	54.12	-0.75%	59,777
Dec 4, 2024	54.46	54.70	54.37	54.70	54.53	0.33%	24,623
Dec 3, 2024	54.82	54.82	54.26	54.52	54.35	-0.37%	26,060
Dec 2, 2024	55.01	55.01	54.68	54.72	54.55	-0.65%	36,791
Nov 29, 2024	55.06	55.17	54.94	55.08	54.91	0.36%	7,381
Nov 27, 2024	55.23	55.23	54.81	54.88	54.71	-0.18%	38,543
Nov 26, 2024	55.03	55.08	54.78	54.98	54.81	-0.05%	142,804
Nov 25, 2024	54.94	55.18	54.86	55.01	54.84	0.84%	32,736
Nov 22, 2024	54.00	54.55	54.00	54.55	54.38	1.26%	26,710
Nov 21, 2024	53.43	54.05	53.18	53.87	53.70	1.37%	72,002
Nov 20, 2024	53.09	53.20	52.64	53.14	52.97	0.25%	49,095
Nov 19, 2024	52.77	53.16	52.61	53.01	52.85	-0.28%	65,362
Nov 18, 2024	53.34	53.40	53.10	53.16	52.99	-0.23%	42,444
Nov 15, 2024	53.60	53.74	53.19	53.28	53.11	-0.86%	70,089
Nov 14, 2024	54.73	54.73	53.69	53.74	53.57	-1.56%	25,336
Nov 13, 2024	54.62	54.97	54.57	54.59	54.42	0.11%	47,294
Nov 12, 2024	55.05	55.05	54.33	54.53	54.36	-0.85%	161,867
Nov 11, 2024	54.85	55.27	54.85	55.00	54.83	0.82%	28,395
Nov 8, 2024	54.03	54.69	54.03	54.55	54.38	1.39%	32,387
Nov 7, 2024	54.22	54.22	53.80	53.80	53.63	-0.44%	48,545
Nov 6, 2024	53.63	54.15	53.39	54.04	53.87	3.64%	38,778
Nov 5, 2024	51.44	52.14	51.40	52.14	51.98	2.10%	51,508
Nov 4, 2024	51.14	51.48	51.04	51.07	50.91	-0.16%	55,218
Nov 1, 2024	51.25	51.46	51.10	51.15	50.99	0.24%	33,388
Oct 31, 2024	51.35	51.35	50.96	51.03	50.87	-0.87%	19,586
Oct 30, 2024	51.29	51.73	51.29	51.48	51.32	0.06%	47,223
Oct 29, 2024	51.34	51.63	51.06	51.45	51.29	-0.10%	46,942
Oct 28, 2024	51.37	51.63	51.37	51.50	51.34	0.57%	23,793
Oct 25, 2024	51.57	51.72	51.12	51.21	51.05	-0.16%	29,856
Oct 24, 2024	51.59	51.59	51.18	51.29	51.13	-0.49%	31,708
Oct 23, 2024	51.69	51.84	51.28	51.54	51.38	-0.60%	26,746
Oct 22, 2024	52.08	52.16	51.54	51.85	51.69	-0.78%	35,995
Oct 21, 2024	52.48	52.54	52.11	52.26	52.10	-0.48%	37,291
Oct 18, 2024	52.44	52.56	52.25	52.51	52.35	0.29%	21,236
Oct 17, 2024	52.46	52.61	52.28	52.36	52.20	-0.17%	23,470
Oct 16, 2024	52.21	52.56	52.21	52.45	52.29	0.87%	41,431
Oct 15, 2024	52.45	52.46	51.95	52.00	51.84	-0.69%	17,971
Oct 14, 2024	51.85	52.36	51.77	52.36	52.20	1.04%	35,625
Oct 11, 2024	51.16	51.88	51.16	51.82	51.66	1.47%	33,383
Oct 10, 2024	51.09	51.15	50.91	51.07	50.91	-0.53%	13,055
Oct 9, 2024	50.95	51.40	50.95	51.34	51.18	0.84%	21,587
Oct 8, 2024	51.02	51.03	50.80	50.91	50.75	0.10%	34,690
Oct 7, 2024	50.76	51.00	50.63	50.86	50.70	-0.22%	19,934
Oct 4, 2024	51.02	51.04	50.56	50.97	50.81	0.63%	52,360
Oct 3, 2024	50.76	50.80	50.48	50.65	50.49	-0.51%	41,261
Oct 2, 2024	50.82	51.02	50.66	50.91	50.75	-0.12%	28,813
Oct 1, 2024	51.05	51.17	50.59	50.97	50.81	-0.47%	60,786
Sep 30, 2024	50.99	51.23	50.81	51.21	51.05	0.49%	27,922
Sep 27, 2024	51.00	51.32	50.89	50.96	50.80	0.31%	43,828
Sep 26, 2024	50.74	51.00	50.72	50.80	50.64	0.93%	51,092
Sep 25, 2024	50.69	50.89	50.33	50.33	50.17	-0.61%	34,100
Sep 24, 2024	50.52	50.68	50.40	50.64	50.48	0.56%	33,913
Sep 23, 2024	50.09	50.40	50.09	50.36	50.20	0.48%	27,416
Sep 20, 2024	50.12	50.21	49.86	50.12	49.85	-0.73%	42,590
Sep 19, 2024	50.49	50.59	50.16	50.49	50.22	1.65%	11,356
Sep 18, 2024	49.73	50.32	49.64	49.67	49.40	-0.02%	32,583
Sep 17, 2024	49.58	49.88	49.47	49.68	49.41	0.63%	33,656
Sep 16, 2024	49.27	49.43	49.20	49.37	49.10	0.59%	18,740
Sep 13, 2024	48.93	49.31	48.84	49.08	48.82	0.78%	25,299
Sep 12, 2024	48.40	48.70	48.07	48.70	48.44	0.87%	21,026
Sep 11, 2024	48.11	48.31	47.11	48.28	48.02	0.15%	23,291
Sep 10, 2024	48.18	48.21	47.78	48.21	47.95	0.19%	35,063
Sep 9, 2024	47.72	48.27	47.72	48.12	47.86	1.57%	23,148
Sep 6, 2024	47.90	48.19	47.25	47.38	47.12	-0.97%	29,531
Sep 5, 2024	48.34	48.34	47.61	47.84	47.58	-1.10%	31,565
Sep 4, 2024	48.37	48.63	48.21	48.37	48.11	-0.04%	49,071
Sep 3, 2024	49.14	49.14	48.19	48.39	48.13	-2.04%	50,456
Aug 30, 2024	49.08	49.41	48.80	49.40	49.13	1.08%	66,550
Aug 29, 2024	48.81	49.30	48.81	48.87	48.61	0.60%	18,351
Aug 28, 2024	48.50	48.81	48.36	48.58	48.32	-0.04%	21,467
Aug 27, 2024	48.57	48.64	48.42	48.60	48.34	-0.21%	23,823
Aug 26, 2024	48.96	48.96	48.58	48.70	48.44	-0.10%	21,909