RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.57	35.57	34.57	35.21	35.21	1.83%	8,972
Dec 19, 2024	35.24	35.29	34.58	34.58	34.58	-1.46%	12,855
Dec 18, 2024	36.46	36.80	35.09	35.09	35.09	-4.52%	11,187
Dec 17, 2024	36.74	36.75	36.26	36.75	36.75	-	16,287
Dec 16, 2024	36.85	37.17	36.75	36.75	36.75	-0.17%	13,564
Dec 13, 2024	36.99	36.99	36.73	36.81	36.81	-0.64%	8,921
Dec 12, 2024	36.99	37.37	36.99	37.05	37.05	0.17%	7,771
Dec 11, 2024	37.14	37.14	36.89	36.99	36.99	-0.18%	5,917
Dec 10, 2024	37.50	37.50	37.05	37.05	37.05	-1.41%	27,080
Dec 9, 2024	37.58	37.71	37.40	37.58	37.58	0.22%	41,118
Dec 6, 2024	37.62	37.62	37.38	37.50	37.50	0.02%	6,399
Dec 5, 2024	37.44	37.51	37.27	37.49	37.49	-0.23%	34,088
Dec 4, 2024	37.65	37.66	37.45	37.58	37.58	-0.40%	6,558
Dec 3, 2024	38.00	38.00	37.69	37.73	37.73	-0.42%	7,665
Dec 2, 2024	38.43	38.43	37.80	37.89	37.89	-1.79%	19,457
Nov 29, 2024	38.80	38.89	38.58	38.58	38.58	-0.52%	4,727
Nov 27, 2024	38.63	38.94	38.63	38.78	38.78	0.80%	8,104
Nov 26, 2024	38.23	38.54	38.11	38.47	38.47	0.63%	4,893
Nov 25, 2024	38.02	38.37	38.02	38.23	38.23	0.88%	14,371
Nov 22, 2024	37.63	37.91	37.63	37.90	37.90	0.94%	14,860
Nov 21, 2024	37.28	37.63	37.10	37.54	37.54	0.87%	7,880
Nov 20, 2024	37.07	37.22	36.87	37.22	37.22	-0.05%	23,892
Nov 19, 2024	37.00	37.34	36.93	37.24	37.24	0.45%	26,991
Nov 18, 2024	36.82	37.14	36.81	37.07	37.07	0.54%	8,607
Nov 15, 2024	36.81	37.04	36.58	36.87	36.87	-0.21%	3,357
Nov 14, 2024	37.32	37.32	36.90	36.95	36.95	-0.51%	58,022
Nov 13, 2024	37.32	37.38	37.04	37.14	37.14	0.22%	6,984
Nov 12, 2024	37.39	37.42	36.97	37.05	37.05	-1.17%	10,049
Nov 11, 2024	37.73	37.98	37.49	37.49	37.49	-0.68%	5,224
Nov 8, 2024	37.28	37.87	37.28	37.75	37.75	1.72%	6,784
Nov 7, 2024	36.78	37.32	36.73	37.11	37.11	1.08%	8,802
Nov 6, 2024	37.55	37.55	36.41	36.71	36.71	-1.80%	56,903
Nov 5, 2024	36.76	37.39	36.76	37.39	37.39	1.60%	8,798
Nov 4, 2024	36.57	36.86	36.57	36.80	36.80	1.14%	11,322
Nov 1, 2024	36.89	37.01	36.38	36.38	36.38	-1.41%	11,806
Oct 31, 2024	37.28	37.29	36.86	36.90	36.90	-1.62%	5,389
Oct 30, 2024	37.40	37.64	37.40	37.51	37.51	0.11%	6,955
Oct 29, 2024	37.63	37.68	37.45	37.47	37.47	-0.59%	22,355
Oct 28, 2024	37.82	37.93	37.68	37.69	37.69	0.18%	64,598
Oct 25, 2024	38.17	38.21	37.62	37.62	37.62	-1.13%	8,356
Oct 24, 2024	37.99	38.15	37.96	38.05	38.05	0.48%	8,314
Oct 23, 2024	37.45	37.91	37.45	37.87	37.87	0.96%	7,409
Oct 22, 2024	37.44	37.59	37.44	37.51	37.51	0.04%	7,178
Oct 21, 2024	38.29	38.29	37.45	37.49	37.49	-1.91%	24,705
Oct 18, 2024	38.04	38.27	37.92	38.22	38.22	0.93%	19,083
Oct 17, 2024	37.88	38.01	37.84	37.87	37.87	-0.66%	5,635
Oct 16, 2024	37.83	38.21	37.83	38.12	38.12	0.93%	16,126
Oct 15, 2024	37.51	38.10	37.51	37.77	37.77	1.15%	25,765
Oct 14, 2024	36.95	37.40	36.95	37.34	37.34	1.38%	9,604
Oct 11, 2024	36.82	37.10	36.82	36.83	36.83	0.42%	14,848
Oct 10, 2024	36.87	37.05	36.57	36.68	36.68	-0.88%	8,510
Oct 9, 2024	36.86	37.04	36.70	37.00	37.00	0.19%	22,853
Oct 8, 2024	36.91	37.01	36.76	36.93	36.93	0.50%	18,730
Oct 7, 2024	36.92	36.92	36.64	36.75	36.75	-0.92%	12,960
Oct 4, 2024	37.24	37.24	36.81	37.09	37.09	-0.27%	5,973
Oct 3, 2024	37.45	37.45	37.10	37.19	37.19	-0.81%	32,882
Oct 2, 2024	37.35	37.54	37.31	37.50	37.50	-0.73%	5,956
Oct 1, 2024	38.08	38.08	37.44	37.77	37.77	-0.61%	15,657
Sep 30, 2024	37.64	38.00	37.59	38.00	38.00	0.78%	7,906
Sep 27, 2024	37.93	37.93	37.64	37.71	37.71	0.19%	9,101
Sep 26, 2024	38.04	38.04	37.51	37.63	37.63	-0.86%	21,190
Sep 25, 2024	38.26	38.26	37.88	37.96	37.96	-0.66%	22,843
Sep 24, 2024	38.05	38.34	37.92	38.21	38.21	-0.59%	11,210
Sep 23, 2024	38.20	38.44	37.92	38.44	38.44	1.37%	11,997
Sep 20, 2024	38.00	38.00	37.79	37.92	37.72	-0.51%	5,698
Sep 19, 2024	38.58	38.58	37.93	38.12	37.91	-0.66%	11,864
Sep 18, 2024	38.13	38.57	38.03	38.37	38.16	0.17%	7,347
Sep 17, 2024	38.60	38.60	38.17	38.30	38.10	-1.13%	5,801
Sep 16, 2024	38.54	38.80	38.54	38.74	38.53	0.96%	21,747
Sep 13, 2024	38.15	38.44	38.15	38.37	38.17	0.98%	8,730
Sep 12, 2024	38.03	38.05	37.76	38.00	37.80	0.26%	23,511
Sep 11, 2024	37.51	38.03	37.23	37.90	37.70	0.08%	18,782
Sep 10, 2024	37.52	37.87	37.46	37.87	37.67	1.41%	8,604
Sep 9, 2024	37.31	37.46	37.06	37.34	37.14	0.22%	21,141
Sep 6, 2024	37.06	37.26	36.65	37.26	37.06	0.61%	64,777
Sep 5, 2024	37.45	37.45	36.94	37.04	36.84	-0.58%	70,284
Sep 4, 2024	37.18	37.58	36.91	37.25	37.05	0.46%	12,769
Sep 3, 2024	36.99	37.32	36.86	37.08	36.88	-0.01%	67,149
Aug 30, 2024	36.94	37.17	36.66	37.08	36.88	1.26%	20,558
Aug 29, 2024	36.83	36.85	36.53	36.62	36.43	-0.50%	12,475
Aug 28, 2024	36.87	37.01	36.64	36.80	36.61	-0.48%	11,256
Aug 27, 2024	36.75	37.01	36.74	36.98	36.78	0.45%	26,827
Aug 26, 2024	37.02	37.09	36.74	36.82	36.62	-0.07%	16,952
Aug 23, 2024	36.29	36.97	36.26	36.84	36.64	2.11%	11,429
Aug 22, 2024	36.04	36.15	35.87	36.08	35.89	0.22%	12,674
Aug 21, 2024	35.71	36.00	35.60	36.00	35.81	0.96%	13,919
Aug 20, 2024	35.80	35.80	35.57	35.66	35.47	-0.09%	2,985
Aug 19, 2024	35.55	35.71	35.50	35.69	35.50	0.56%	6,702
Aug 16, 2024	35.43	35.56	35.24	35.49	35.30	0.28%	6,693
Aug 15, 2024	35.66	35.71	35.39	35.39	35.20	-0.39%	26,017
Aug 14, 2024	35.66	35.69	35.43	35.53	35.34	0.38%	5,417
Aug 13, 2024	35.36	35.45	35.28	35.40	35.21	0.55%	5,476
Aug 12, 2024	35.23	35.26	34.98	35.20	35.02	-0.60%	18,306
Aug 9, 2024	35.18	35.55	35.18	35.41	35.23	0.49%	24,325
Aug 8, 2024	35.03	35.27	34.96	35.24	35.05	0.84%	18,299
Aug 7, 2024	35.47	35.77	34.95	34.95	34.76	-0.75%	10,246
Aug 6, 2024	34.41	35.61	34.41	35.21	35.02	2.57%	10,907
Aug 5, 2024	34.35	35.17	34.32	34.33	34.15	-2.91%	179,696
Aug 2, 2024	35.23	35.70	34.99	35.36	35.17	0.39%	11,620
Aug 1, 2024	35.18	35.33	34.97	35.22	35.03	1.01%	65,369