RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	35.36	35.64	35.13	35.26	35.26	0.43%	3,948
Jun 13, 2025	35.33	35.42	34.97	35.11	35.11	-1.13%	4,403
Jun 12, 2025	35.38	35.59	35.36	35.51	35.51	0.30%	9,538
Jun 11, 2025	35.63	35.74	35.18	35.40	35.40	-0.39%	3,693
Jun 10, 2025	35.33	35.62	35.33	35.54	35.54	0.85%	41,839
Jun 9, 2025	35.19	35.48	34.98	35.24	35.24	0.18%	7,128
Jun 6, 2025	35.22	35.23	35.01	35.18	35.18	0.72%	3,301
Jun 5, 2025	35.02	35.10	34.71	34.93	34.93	-0.34%	5,078
Jun 4, 2025	35.01	35.15	35.01	35.04	35.04	0.29%	2,602
Jun 3, 2025	34.98	35.11	34.75	34.94	34.94	-0.23%	7,016
Jun 2, 2025	34.86	35.02	34.45	35.02	35.02	-0.19%	3,129
May 30, 2025	34.93	35.09	34.80	35.09	35.09	0.33%	25,140
May 29, 2025	34.61	35.15	34.61	34.97	34.97	0.95%	18,762
May 28, 2025	34.67	34.90	34.44	34.65	34.65	-0.14%	5,652
May 27, 2025	34.20	34.77	34.20	34.70	34.70	1.90%	10,700
May 23, 2025	33.99	34.13	33.87	34.05	34.05	-0.17%	10,053
May 22, 2025	33.90	34.11	33.87	34.11	34.11	-0.51%	1,651
May 21, 2025	35.11	35.11	34.28	34.28	34.28	-2.84%	4,822
May 20, 2025	35.38	35.38	35.15	35.28	35.28	-0.65%	3,486
May 19, 2025	35.24	35.58	35.24	35.51	35.51	0.03%	38,248
May 16, 2025	35.03	35.50	35.03	35.50	35.50	1.36%	6,447
May 15, 2025	34.81	35.11	34.72	35.02	35.02	1.63%	5,702
May 14, 2025	34.74	34.74	34.37	34.46	34.46	-1.07%	3,223
May 13, 2025	35.25	35.25	34.66	34.83	34.83	-1.17%	5,994
May 12, 2025	35.50	35.50	35.02	35.25	35.25	0.68%	6,059
May 9, 2025	34.89	35.01	34.89	35.01	35.01	0.51%	2,771
May 8, 2025	35.14	35.14	34.83	34.83	34.83	-0.49%	12,706
May 7, 2025	35.08	35.28	34.95	35.00	35.00	0.04%	6,707
May 6, 2025	35.01	35.13	34.88	34.99	34.99	-0.74%	5,500
May 5, 2025	35.26	35.44	35.18	35.25	35.25	-0.47%	7,700
May 2, 2025	35.23	35.48	35.23	35.42	35.42	1.40%	9,551
May 1, 2025	34.60	35.09	34.60	34.93	34.93	0.56%	153,985
Apr 30, 2025	34.26	34.73	34.26	34.73	34.73	0.53%	2,722
Apr 29, 2025	34.56	34.69	34.28	34.55	34.55	0.06%	12,540
Apr 28, 2025	34.36	34.53	34.09	34.53	34.53	0.74%	5,091
Apr 25, 2025	34.45	34.45	34.15	34.28	34.28	-0.31%	3,177
Apr 24, 2025	34.32	34.63	34.32	34.38	34.38	0.03%	5,326
Apr 23, 2025	34.72	34.77	34.16	34.37	34.37	0.34%	7,510
Apr 22, 2025	33.86	34.31	33.86	34.26	34.26	2.17%	10,374
Apr 21, 2025	33.97	33.97	33.18	33.53	33.53	-1.88%	6,951
Apr 17, 2025	33.73	34.41	33.73	34.17	34.17	1.52%	7,089
Apr 16, 2025	33.70	34.14	33.66	33.66	33.66	-0.33%	4,155
Apr 15, 2025	33.99	33.99	33.76	33.77	33.77	0.11%	8,622
Apr 14, 2025	33.33	33.85	33.33	33.73	33.73	2.25%	3,997
Apr 11, 2025	32.46	32.99	32.05	32.99	32.99	1.33%	2,427
Apr 10, 2025	32.97	33.08	32.06	32.56	32.56	-2.36%	10,097
Apr 9, 2025	30.94	33.38	30.83	33.35	33.35	6.05%	10,704
Apr 8, 2025	32.98	32.98	31.15	31.44	31.44	-2.35%	179,292
Apr 7, 2025	32.24	33.54	31.63	32.20	32.20	-2.25%	24,136
Apr 4, 2025	34.16	34.16	32.94	32.94	32.94	-4.82%	20,801