RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	58.59	59.07	58.59	59.11	59.11	1.18%	397,404
Oct 14, 2026	58.45	58.67	57.98	58.42	58.42	-0.66%	327,604
Oct 13, 2026	58.81	58.88	58.13	58.81	58.81	-0.02%	146,054
Oct 12, 2026	58.76	59.11	58.75	58.82	58.82	-0.08%	112,330
Oct 9, 2026	58.68	58.98	58.45	58.87	58.87	0.44%	77,852
Oct 8, 2026	57.92	58.64	57.85	58.61	58.61	0.64%	534,420
Oct 7, 2026	58.73	58.82	57.95	58.24	58.24	-1.74%	196,765
Oct 6, 2026	59.10	59.50	59.00	59.27	59.27	0.65%	138,419
Oct 5, 2026	58.70	59.08	58.25	58.89	58.89	0.10%	266,394
Oct 2, 2026	59.00	59.03	58.67	58.83	58.83	0.67%	127,786
Oct 1, 2026	57.93	58.52	57.66	58.44	58.44	0.90%	179,682
Sep 30, 2026	58.77	58.77	57.88	57.92	57.92	-1.11%	918,087
Sep 29, 2026	58.64	58.98	58.29	58.57	58.57	-0.02%	150,691
Sep 28, 2026	58.67	58.86	58.31	58.58	58.58	-0.66%	96,305
Sep 25, 2026	58.75	59.26	58.71	58.97	58.97	0.86%	298,660
Sep 24, 2026	58.82	58.90	58.38	58.47	58.47	-1.10%	60,205
Sep 23, 2026	59.23	59.40	58.92	59.12	59.12	-0.30%	109,057
Sep 22, 2026	59.42	59.42	58.95	59.30	59.30	0.44%	1,302,710
Sep 21, 2026	59.19	59.22	58.55	59.04	59.04	0.25%	601,144
Sep 18, 2026	58.90	59.12	58.77	59.08	58.89	0.08%	130,698
Sep 17, 2026	59.78	59.78	58.88	59.03	58.85	0.15%	35,784
Sep 16, 2026	59.38	59.55	58.57	58.94	58.76	-0.55%	246,017
Sep 15, 2026	59.81	59.81	59.10	59.27	59.08	-0.71%	85,194
Sep 14, 2026	59.18	59.80	59.18	59.69	59.50	-0.35%	543,151
Sep 11, 2026	59.97	60.09	59.79	59.90	59.71	0.98%	770,456
Sep 10, 2026	59.46	59.70	59.17	59.32	59.14	-0.79%	61,545
Sep 9, 2026	60.37	60.37	59.79	59.79	59.60	-1.40%	199,415
Sep 8, 2026	61.06	61.06	60.63	60.64	60.45	-0.95%	626,295
Sep 4, 2026	60.80	61.31	60.80	61.22	61.03	0.20%	52,928
Sep 3, 2026	60.87	61.10	60.35	61.10	60.91	1.03%	3,057,956
Sep 2, 2026	60.68	60.75	60.20	60.48	60.29	-0.07%	243,469
Sep 1, 2026	61.26	61.29	60.43	60.52	60.33	-1.72%	461,945
Aug 31, 2026	61.89	61.89	61.51	61.58	61.39	-1.03%	55,142
Aug 28, 2026	62.90	63.03	62.12	62.22	62.03	-0.84%	216,550
Aug 27, 2026	63.06	63.06	62.59	62.75	62.56	-0.65%	44,649
Aug 26, 2026	62.65	63.38	62.65	63.16	62.96	0.93%	39,419
Aug 25, 2026	62.96	62.96	62.56	62.58	62.39	-0.56%	34,720
Aug 24, 2026	63.19	63.43	62.80	62.93	62.73	-0.52%	194,265
Aug 21, 2026	63.38	63.43	63.23	63.26	63.06	0.30%	21,090
Aug 20, 2026	63.37	63.75	63.07	63.07	62.87	-1.07%	32,826
Aug 19, 2026	64.03	64.23	63.75	63.76	63.56	0.12%	27,293
Aug 18, 2026	64.43	64.43	63.61	63.68	63.48	-1.23%	58,128
Aug 17, 2026	64.79	64.83	64.47	64.47	64.27	-0.71%	28,543
Aug 14, 2026	64.97	65.06	64.82	64.93	64.73	0.06%	21,089
Aug 13, 2026	64.98	64.98	64.48	64.89	64.69	0.23%	30,837
Aug 12, 2026	64.96	64.96	64.38	64.74	64.54	-0.17%	34,624
Aug 11, 2026	64.45	65.18	64.45	64.85	64.65	0.62%	32,238
Aug 10, 2026	64.55	64.72	64.42	64.45	64.25	-0.51%	43,080
Aug 7, 2026	64.72	65.00	64.52	64.78	64.58	0.65%	21,627
Aug 6, 2026	65.18	65.32	64.28	64.36	64.16	-1.05%	94,574