RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	65.18	65.32	64.28	64.36	64.36	-1.05%	94,509
Aug 5, 2026	65.24	65.49	64.93	65.04	65.04	-0.09%	106,479
Aug 4, 2026	64.14	65.15	63.71	65.10	65.10	2.04%	105,941
Aug 3, 2026	63.11	63.81	63.11	63.80	63.80	1.79%	86,019
Jul 31, 2026	62.71	62.87	62.15	62.68	62.68	0.53%	38,606
Jul 30, 2026	62.86	62.86	61.58	62.35	62.35	-0.03%	34,054
Jul 29, 2026	63.95	63.95	62.34	62.37	62.37	-2.97%	280,832
Jul 28, 2026	64.22	64.42	63.69	64.28	64.28	0.44%	132,585
Jul 27, 2026	64.08	64.08	63.49	64.00	64.00	0.63%	337,500
Jul 24, 2026	63.26	64.03	63.13	63.60	63.60	0.70%	151,933
Jul 23, 2026	62.38	63.49	62.38	63.16	63.16	0.86%	72,463
Jul 22, 2026	62.46	62.89	62.46	62.62	62.62	0.40%	16,443
Jul 21, 2026	62.53	62.62	62.34	62.37	62.37	-	33,309
Jul 20, 2026	62.98	62.98	62.31	62.37	62.37	-0.75%	42,094
Jul 17, 2026	62.99	63.81	62.77	62.84	62.84	-1.01%	182,784
Jul 16, 2026	62.47	63.50	62.47	63.48	63.48	1.45%	46,011
Jul 15, 2026	62.70	62.81	62.13	62.57	62.57	-0.45%	50,629
Jul 14, 2026	63.27	63.38	62.68	62.85	62.85	-0.05%	42,565
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