RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	63.00	63.00	63.00	63.00	-	0.74%	367
Jun 15, 2026	62.93	63.03	62.47	62.54	62.54	0.85%	39,814
Jun 12, 2026	62.01	62.25	61.51	62.01	62.01	0.52%	117,887
Jun 11, 2026	60.53	61.89	60.53	61.69	61.69	2.77%	242,520
Jun 10, 2026	61.54	61.71	60.01	60.03	60.03	-3.24%	419,838
Jun 9, 2026	61.49	62.16	60.81	62.04	62.04	1.60%	129,754
Jun 8, 2026	61.30	61.44	60.99	61.06	61.06	-0.18%	429,522
Jun 5, 2026	61.33	61.71	60.95	61.17	61.17	-0.72%	117,131
Jun 4, 2026	61.39	61.70	61.39	61.62	61.62	1.02%	68,717
Jun 3, 2026	60.79	61.53	60.79	60.99	60.99	0.02%	68,008
Jun 2, 2026	60.56	61.08	60.54	60.98	60.98	0.79%	77,752
Jun 1, 2026	60.09	60.64	59.85	60.50	60.50	-0.26%	78,574
May 29, 2026	60.69	60.92	60.62	60.66	60.66	-0.34%	41,044
May 28, 2026	60.70	61.11	60.30	60.87	60.87	-0.13%	33,680
May 27, 2026	61.00	61.19	60.87	60.95	60.95	0.16%	38,452
May 26, 2026	60.54	60.94	60.44	60.85	60.85	1.32%	26,305
May 22, 2026	59.99	60.30	59.67	60.06	60.06	0.90%	76,091
May 21, 2026	59.18	59.77	58.81	59.52	59.52	-0.12%	497,979
May 20, 2026	58.96	59.69	58.73	59.59	59.59	1.40%	676,395
May 19, 2026	59.27	59.28	58.68	58.77	58.77	-1.48%	264,418
May 18, 2026	59.69	59.86	59.38	59.65	59.65	-	168,046
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