RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	58.90	59.12	58.77	59.08	59.08	0.08%	128,049
Sep 17, 2026	59.78	59.78	58.88	59.03	59.03	0.15%	33,746
Sep 16, 2026	59.38	59.55	58.57	58.94	58.94	-0.55%	246,016
Sep 15, 2026	59.81	59.81	59.10	59.27	59.27	-0.71%	82,412
Sep 14, 2026	59.18	59.80	59.18	59.69	59.69	-0.35%	537,460
Sep 11, 2026	59.97	60.09	59.79	59.90	59.90	0.98%	768,397
Sep 10, 2026	59.46	59.70	59.17	59.32	59.32	-0.79%	61,543
Sep 9, 2026	60.37	60.37	59.79	59.79	59.79	-1.40%	199,414
Sep 8, 2026	61.06	61.06	60.63	60.64	60.64	-0.95%	626,293
Sep 4, 2026	60.80	61.31	60.80	61.22	61.22	0.20%	52,925
Sep 3, 2026	60.87	61.10	60.35	61.10	61.10	1.03%	3,057,954
Sep 2, 2026	60.68	60.75	60.20	60.48	60.48	-0.07%	243,466
Sep 1, 2026	61.26	61.29	60.43	60.52	60.52	-1.72%	461,944
Aug 31, 2026	61.89	61.89	61.51	61.58	61.58	-1.03%	55,141
Aug 28, 2026	62.90	63.03	62.12	62.22	62.22	-0.84%	216,544
Aug 27, 2026	63.06	63.06	62.59	62.75	62.75	-0.65%	44,648
Aug 26, 2026	62.65	63.38	62.65	63.16	63.16	0.93%	39,419
Aug 25, 2026	62.96	62.96	62.56	62.58	62.58	-0.56%	34,719
Aug 24, 2026	63.19	63.43	62.80	62.93	62.93	-0.52%	194,265
Aug 21, 2026	63.38	63.43	63.23	63.26	63.26	0.30%	21,090
Aug 20, 2026	63.37	63.75	63.07	63.07	63.07	-1.07%	32,826
Aug 19, 2026	64.03	64.23	63.75	63.76	63.76	0.12%	27,293
Aug 18, 2026	64.43	64.43	63.61	63.68	63.68	-1.23%	58,127
Aug 17, 2026	64.79	64.83	64.47	64.47	64.47	-0.71%	28,543
Aug 14, 2026	64.97	65.06	64.82	64.93	64.93	0.06%	21,089
Aug 13, 2026	64.98	64.98	64.48	64.89	64.89	0.23%	30,835
Aug 12, 2026	64.96	64.96	64.38	64.74	64.74	-0.17%	34,622
Aug 11, 2026	64.45	65.18	64.45	64.85	64.85	0.62%	32,238
Aug 10, 2026	64.55	64.72	64.42	64.45	64.45	-0.51%	43,079
Aug 7, 2026	64.72	65.00	64.52	64.78	64.78	0.65%	21,626
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