RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	59.96	60.07	59.59	59.65	59.65	-1.47%	23,499
May 14, 2026	60.31	60.57	59.99	60.54	60.54	0.72%	33,945
May 13, 2026	59.98	60.23	59.93	60.11	60.11	-0.63%	31,878
May 12, 2026	60.71	60.71	59.87	60.49	60.49	-0.38%	37,064
May 11, 2026	60.70	60.85	60.54	60.72	60.72	-0.05%	36,137
May 8, 2026	61.27	61.27	60.65	60.75	60.75	-0.44%	44,789
May 7, 2026	62.00	62.00	60.92	61.02	61.02	-1.04%	289,760
May 6, 2026	61.34	61.83	61.05	61.66	61.66	1.95%	34,356
May 5, 2026	60.43	60.64	60.18	60.48	60.48	0.78%	33,616
May 4, 2026	60.68	60.82	59.92	60.01	60.01	-1.41%	105,002
May 1, 2026	61.67	61.67	60.84	60.87	60.87	-0.86%	38,039
Apr 30, 2026	60.70	61.45	60.70	61.40	61.40	1.82%	187,781
Apr 29, 2026	60.74	60.79	60.13	60.30	60.30	-0.25%	54,491
Apr 28, 2026	60.29	60.48	60.10	60.45	60.45	-1.08%	36,906
Apr 27, 2026	61.01	61.20	60.96	61.11	61.11	0.30%	151,756
Apr 24, 2026	61.45	61.45	60.83	60.93	60.93	-0.83%	2,809,706
Apr 23, 2026	60.73	61.65	60.73	61.44	61.44	1.49%	122,409
Apr 22, 2026	61.40	61.40	60.39	60.54	60.54	-0.57%	19,730
Apr 21, 2026	61.49	61.78	60.80	60.89	60.89	-0.95%	96,179
Apr 20, 2026	61.03	61.53	60.80	61.47	61.47	0.52%	56,581
Apr 17, 2026	60.78	61.80	60.78	61.15	61.15	1.90%	100,950
Apr 16, 2026	60.08	60.39	59.83	60.01	60.01	0.05%	57,500
Apr 15, 2026	60.77	60.77	59.70	59.98	59.98	-1.46%	68,939
Apr 14, 2026	60.77	61.10	60.45	60.87	60.87	0.41%	134,362
Apr 13, 2026	59.84	60.64	59.78	60.62	60.62	0.95%	60,807
Apr 10, 2026	60.49	60.49	60.00	60.05	60.05	-0.61%	41,216
Apr 9, 2026	59.74	60.73	59.74	60.42	60.42	0.65%	135,099
Apr 8, 2026	59.88	60.23	59.64	60.03	60.03	3.57%	53,990
Apr 7, 2026	57.91	58.06	57.51	57.96	57.96	-0.43%	52,644
Apr 6, 2026	57.87	58.21	57.65	58.21	58.21	0.38%	44,845
Apr 2, 2026	57.26	58.69	57.07	57.99	57.99	-0.40%	78,120
Apr 1, 2026	57.95	58.65	57.95	58.22	58.22	1.11%	194,122
Mar 31, 2026	56.63	57.66	56.40	57.58	57.58	2.99%	198,686
Mar 30, 2026	57.05	57.05	55.78	55.91	55.91	-1.13%	96,947
Mar 27, 2026	57.17	57.25	56.45	56.55	56.55	-1.38%	53,959
Mar 26, 2026	58.02	58.57	57.25	57.34	57.34	-2.07%	45,987
Mar 25, 2026	58.94	59.08	58.09	58.55	58.55	0.52%	137,812
Mar 24, 2026	57.56	58.44	57.43	58.25	58.25	0.36%	58,254
Mar 23, 2026	58.50	59.14	58.04	58.04	58.04	0.87%	123,920
Mar 20, 2026	58.29	58.33	57.23	57.54	57.42	-1.44%	198,929
Mar 19, 2026	58.01	58.69	57.77	58.38	58.26	-0.27%	153,235
Mar 18, 2026	58.90	59.24	58.51	58.54	58.42	-1.03%	35,821
Mar 17, 2026	59.29	59.43	58.70	59.15	59.03	0.42%	273,096
Mar 16, 2026	58.97	59.28	58.73	58.90	58.78	0.74%	275,607
Mar 13, 2026	58.96	59.05	58.23	58.47	58.35	-0.19%	1,284,339
Mar 12, 2026	59.50	59.51	58.54	58.58	58.46	-2.56%	39,838
Mar 11, 2026	60.34	60.34	59.90	60.12	60.00	-0.38%	48,732
Mar 10, 2026	60.87	61.26	60.31	60.35	60.23	-1.11%	41,217
Mar 9, 2026	60.02	61.16	59.20	61.03	60.90	0.43%	173,842
Mar 6, 2026	60.88	60.88	60.19	60.77	60.64	-1.62%	112,844