RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	33.37	33.76	33.20	33.69	33.69	1.51%	4,326
Nov 20, 2025	33.42	33.57	33.19	33.19	33.19	-0.33%	6,224
Nov 19, 2025	33.46	33.46	33.11	33.30	33.30	-0.65%	7,059
Nov 18, 2025	33.36	33.61	33.26	33.51	33.51	0.71%	13,823
Nov 17, 2025	33.75	33.80	33.24	33.28	33.28	-1.31%	14,689
Nov 14, 2025	33.75	33.75	33.56	33.72	33.72	0.26%	2,254
Nov 13, 2025	34.04	34.04	33.63	33.63	33.63	-1.48%	3,136
Nov 12, 2025	34.28	34.38	34.14	34.14	34.14	-0.72%	3,984
Nov 11, 2025	34.06	34.39	34.05	34.39	34.39	1.06%	4,835
Nov 10, 2025	34.03	34.12	33.76	34.03	34.03	-0.09%	9,259
Nov 7, 2025	33.64	34.06	33.63	34.06	34.06	1.44%	7,361
Nov 6, 2025	33.63	33.80	33.56	33.58	33.57	-0.52%	7,847
Nov 5, 2025	33.72	33.83	33.54	33.75	33.75	0.31%	6,636
Nov 4, 2025	33.64	33.72	33.50	33.65	33.65	0.08%	11,115
Nov 3, 2025	33.49	33.62	33.09	33.62	33.62	-0.44%	126,793
Oct 31, 2025	33.50	33.77	33.43	33.77	33.77	0.21%	32,000
Oct 30, 2025	33.47	33.81	33.47	33.70	33.70	0.31%	4,494
Oct 29, 2025	34.37	34.37	33.56	33.59	33.59	-3.06%	6,609
Oct 28, 2025	35.33	35.33	34.61	34.65	34.65	-2.41%	9,525
Oct 27, 2025	35.57	35.57	35.36	35.51	35.51	-0.12%	38,314
Oct 24, 2025	35.51	35.71	35.51	35.55	35.55	0.32%	4,700
Oct 23, 2025	35.13	35.51	35.13	35.44	35.44	-0.09%	8,354
Oct 22, 2025	35.36	35.59	35.31	35.47	35.47	0.45%	6,473
Oct 21, 2025	35.29	35.48	35.16	35.31	35.31	0.16%	5,066
Oct 20, 2025	35.05	35.25	35.05	35.25	35.25	0.67%	7,119
Oct 17, 2025	34.80	35.02	34.74	35.02	35.02	0.56%	4,544
Oct 16, 2025	35.05	35.13	34.77	34.83	34.83	-0.21%	3,028
Oct 15, 2025	34.77	35.08	34.77	34.90	34.90	0.98%	6,466
Oct 14, 2025	34.20	34.56	34.20	34.56	34.56	0.69%	9,316
Oct 13, 2025	34.08	34.35	34.08	34.32	34.32	0.60%	6,496
Oct 10, 2025	34.38	34.40	34.00	34.12	34.12	-1.09%	5,694
Oct 9, 2025	34.57	34.71	34.40	34.49	34.49	-0.54%	6,629
Oct 8, 2025	34.81	34.81	34.56	34.68	34.68	-0.49%	5,965
Oct 7, 2025	34.90	35.05	34.71	34.85	34.85	-0.39%	5,474
Oct 6, 2025	35.43	35.43	34.96	34.99	34.99	-1.41%	4,978
Oct 3, 2025	35.34	35.67	35.34	35.49	35.49	0.68%	7,161
Oct 2, 2025	35.42	35.42	35.03	35.25	35.25	-0.57%	6,787
Oct 1, 2025	35.48	35.68	35.31	35.45	35.45	-0.01%	42,820
Sep 30, 2025	35.34	35.46	35.15	35.45	35.45	0.29%	172,964
Sep 29, 2025	35.21	35.40	35.21	35.35	35.35	0.18%	2,921
Sep 26, 2025	35.10	35.44	35.08	35.29	35.29	0.91%	5,592
Sep 25, 2025	35.05	35.22	34.97	34.97	34.97	-0.49%	8,479
Sep 24, 2025	35.24	35.28	35.11	35.14	35.14	-0.89%	10,134
Sep 23, 2025	35.26	35.46	35.26	35.46	35.46	0.58%	9,650
Sep 22, 2025	35.16	35.33	34.98	35.25	35.25	-0.27%	8,641
Sep 19, 2025	35.68	35.68	35.35	35.35	35.14	-0.62%	14,327
Sep 18, 2025	35.48	35.74	35.42	35.57	35.36	0.28%	1,183
Sep 17, 2025	35.73	35.87	35.47	35.47	35.26	-0.21%	4,675
Sep 16, 2025	35.80	35.80	35.43	35.54	35.33	-0.52%	7,225
Sep 15, 2025	35.95	35.95	35.67	35.73	35.52	-0.23%	7,226