RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	63.27	63.38	62.68	62.75	-	-0.21%	31,549
Jul 13, 2026	62.98	63.35	62.73	62.88	62.88	-0.49%	39,410
Jul 10, 2026	62.95	63.37	62.76	63.19	63.19	0.45%	30,470
Jul 9, 2026	63.00	63.18	62.80	62.91	62.91	0.43%	117,939
Jul 8, 2026	62.99	62.99	62.20	62.64	62.64	-1.31%	42,526
Jul 7, 2026	64.22	64.22	63.17	63.47	63.47	-1.28%	39,022
Jul 6, 2026	64.12	64.44	64.06	64.29	64.29	0.47%	59,698
Jul 2, 2026	64.09	64.28	63.37	63.99	63.99	0.52%	161,935
Jul 1, 2026	64.03	64.44	63.51	63.66	63.66	-0.52%	53,870
Jun 30, 2026	63.48	64.07	63.48	64.00	64.00	0.94%	33,304
Jun 29, 2026	63.28	63.61	63.09	63.40	63.40	0.28%	84,905
Jun 26, 2026	63.68	63.68	63.07	63.22	63.22	-0.85%	53,179
Jun 25, 2026	63.01	64.50	63.01	63.76	63.76	1.84%	542,733
Jun 24, 2026	62.00	63.12	61.96	62.61	62.61	1.54%	39,476
Jun 23, 2026	61.90	62.27	61.60	61.66	61.66	-1.50%	54,207
Jun 22, 2026	62.53	62.76	62.41	62.60	62.60	0.31%	135,738
Jun 18, 2026	62.89	63.08	62.39	62.55	62.41	0.87%	68,860
Jun 17, 2026	62.69	63.37	61.85	62.01	61.87	-1.26%	251,618
Jun 16, 2026	62.82	63.26	62.76	62.80	62.65	0.42%	67,391
Jun 15, 2026	62.93	63.03	62.47	62.54	62.40	0.85%	39,839
Jun 12, 2026	62.01	62.25	61.51	62.01	61.87	0.52%	117,887
Jun 11, 2026	60.53	61.89	60.53	61.69	61.55	2.77%	242,520
Jun 10, 2026	61.54	61.71	60.01	60.03	59.89	-3.24%	419,838
Jun 9, 2026	61.49	62.16	60.81	62.04	61.90	1.60%	129,754
Jun 8, 2026	61.30	61.44	60.99	61.06	60.92	-0.18%	429,522
Jun 5, 2026	61.33	61.71	60.95	61.17	61.03	-0.72%	117,160
Jun 4, 2026	61.39	61.70	61.39	61.62	61.47	1.02%	68,717
Jun 3, 2026	60.79	61.53	60.79	60.99	60.85	0.02%	68,008
Jun 2, 2026	60.56	61.08	60.54	60.98	60.84	0.79%	77,752
Jun 1, 2026	60.09	60.64	59.85	60.50	60.36	-0.26%	78,574
May 29, 2026	60.69	60.92	60.62	60.66	60.52	-0.34%	41,194
May 28, 2026	60.70	61.11	60.30	60.87	60.73	-0.13%	33,680
May 27, 2026	61.00	61.19	60.87	60.95	60.81	0.16%	38,452
May 26, 2026	60.54	60.94	60.44	60.85	60.71	1.32%	26,305
May 22, 2026	59.99	60.30	59.67	60.06	59.92	0.90%	76,091
May 21, 2026	59.18	59.77	58.81	59.52	59.38	-0.12%	497,979
May 20, 2026	58.96	59.69	58.73	59.59	59.45	1.40%	676,395
May 19, 2026	59.27	59.28	58.68	58.77	58.63	-1.48%	264,418
May 18, 2026	59.69	59.86	59.38	59.65	59.51	-	168,046
May 15, 2026	59.96	60.07	59.59	59.65	59.51	-1.47%	23,499
May 14, 2026	60.31	60.57	59.99	60.54	60.40	0.72%	33,945
May 13, 2026	59.98	60.23	59.93	60.11	59.97	-0.63%	31,878
May 12, 2026	60.71	60.71	59.87	60.49	60.35	-0.38%	37,064
May 11, 2026	60.70	60.85	60.54	60.72	60.58	-0.05%	36,137
May 8, 2026	61.27	61.27	60.65	60.75	60.61	-0.44%	44,789
May 7, 2026	62.00	62.00	60.92	61.02	60.88	-1.04%	289,760
May 6, 2026	61.34	61.83	61.05	61.66	61.52	1.95%	34,356
May 5, 2026	60.43	60.64	60.18	60.48	60.34	0.78%	33,616
May 4, 2026	60.68	60.82	59.92	60.01	59.87	-1.41%	105,002
May 1, 2026	61.67	61.67	60.84	60.87	60.73	-0.86%	38,039