RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	35.24	35.24	34.51	34.61	34.61	-3.72%	7,894
Apr 2, 2025	35.70	35.96	35.64	35.95	35.95	0.78%	3,448
Apr 1, 2025	35.94	35.94	35.37	35.67	35.67	-0.11%	8,548
Mar 31, 2025	35.25	35.75	35.25	35.71	35.71	0.79%	4,480
Mar 28, 2025	35.49	35.51	35.13	35.43	35.43	0.17%	16,223
Mar 27, 2025	35.49	35.80	35.20	35.37	35.37	-0.30%	38,264
Mar 26, 2025	35.41	35.62	35.27	35.48	35.48	0.47%	42,580
Mar 25, 2025	35.68	35.76	35.29	35.31	35.31	-1.06%	11,309
Mar 24, 2025	35.34	35.71	35.34	35.69	35.69	0.82%	4,172
Mar 21, 2025	35.60	35.60	35.26	35.40	35.13	-1.02%	6,033
Mar 20, 2025	35.77	35.80	35.64	35.76	35.49	0.13%	6,544
Mar 19, 2025	35.70	35.97	35.53	35.71	35.45	0.15%	5,740
Mar 18, 2025	35.89	35.89	35.57	35.66	35.39	-0.69%	5,711
Mar 17, 2025	35.37	36.01	35.37	35.91	35.64	1.71%	4,556
Mar 14, 2025	34.96	35.31	34.80	35.31	35.04	2.04%	15,149
Mar 13, 2025	35.29	35.35	34.58	34.60	34.34	-1.84%	155,765
Mar 12, 2025	35.58	35.58	35.16	35.25	34.99	-0.70%	3,565
Mar 11, 2025	35.69	35.84	35.24	35.50	35.23	-1.39%	3,281
Mar 10, 2025	36.13	36.74	35.82	36.00	35.73	-0.59%	8,601
Mar 7, 2025	35.92	36.30	35.92	36.21	35.94	0.71%	3,460
Mar 6, 2025	36.42	36.42	35.89	35.96	35.69	-2.43%	9,670
Mar 5, 2025	36.27	36.85	36.27	36.85	36.58	0.99%	3,923
Mar 4, 2025	37.03	37.23	36.49	36.49	36.22	-1.35%	10,301
Mar 3, 2025	36.81	37.20	36.81	36.99	36.71	0.75%	15,264
Feb 28, 2025	36.62	36.77	36.33	36.71	36.44	0.89%	19,760
Feb 27, 2025	36.44	36.57	36.39	36.39	36.12	0.53%	2,664
Feb 26, 2025	36.40	36.56	36.20	36.20	35.93	-0.73%	9,635
Feb 25, 2025	36.17	36.61	36.17	36.46	36.19	1.04%	6,686
Feb 24, 2025	35.94	36.16	35.76	36.09	35.82	0.69%	39,485
Feb 21, 2025	36.09	36.09	35.62	35.84	35.58	-0.52%	23,078
Feb 20, 2025	35.70	36.08	35.70	36.03	35.76	0.45%	26,572
Feb 19, 2025	35.60	35.90	35.49	35.87	35.60	0.25%	21,692
Feb 18, 2025	35.57	35.94	35.49	35.78	35.51	0.29%	10,499
Feb 14, 2025	35.97	36.00	35.67	35.67	35.41	-0.65%	9,472