RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	61.26	61.55	61.25	61.54	61.54	-0.15%	15,335
Nov 12, 2026	62.03	62.31	61.61	61.63	61.63	-0.93%	43,484
Nov 11, 2026	61.85	62.27	61.74	62.21	62.21	0.99%	30,694
Nov 10, 2026	61.13	61.67	60.97	61.60	61.60	0.02%	68,497
Nov 9, 2026	60.56	61.88	60.44	61.59	61.59	3.37%	89,010
Nov 6, 2026	59.54	59.92	59.39	59.58	59.58	-0.35%	35,586
Nov 5, 2026	61.82	62.00	59.60	59.79	59.79	-3.60%	93,441
Nov 4, 2026	62.29	62.44	61.22	62.03	62.03	0.15%	488,744
Nov 3, 2026	61.89	62.34	61.52	61.93	61.93	0.35%	479,135
Nov 2, 2026	61.10	61.91	61.10	61.72	61.72	1.92%	245,557
Oct 30, 2026	60.97	61.45	60.31	60.55	60.55	-0.84%	621,128
Oct 29, 2026	60.15	61.09	60.15	61.06	61.06	1.70%	411,126
Oct 28, 2026	60.13	60.22	59.73	60.04	60.04	0.03%	87,869
Oct 27, 2026	60.00	60.08	59.58	60.02	60.02	0.32%	303,287
Oct 26, 2026	59.42	59.99	59.42	59.83	59.83	0.98%	1,456,543
Oct 23, 2026	59.18	59.39	58.61	59.25	59.25	-0.90%	905,736
Oct 22, 2026	59.31	59.84	59.00	59.79	59.79	0.35%	663,262
Oct 21, 2026	59.41	59.72	59.22	59.58	59.58	0.90%	177,234
Oct 20, 2026	58.49	59.38	58.37	59.05	59.05	0.84%	84,625
Oct 19, 2026	59.10	59.10	58.54	58.56	58.56	-0.68%	126,209
Oct 16, 2026	59.23	59.66	58.69	58.96	58.96	-0.25%	99,434
Oct 15, 2026	58.51	59.11	58.26	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