RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	36.44	36.57	36.39	36.39	36.39	0.53%	2,664
Feb 26, 2025	36.40	36.56	36.20	36.20	36.20	-0.73%	9,635
Feb 25, 2025	36.17	36.61	36.17	36.46	36.46	1.04%	6,686
Feb 24, 2025	35.94	36.16	35.76	36.09	36.09	0.69%	39,485
Feb 21, 2025	36.09	36.09	35.62	35.84	35.84	-0.52%	23,078
Feb 20, 2025	35.70	36.08	35.70	36.03	36.03	0.45%	26,572
Feb 19, 2025	35.60	35.90	35.49	35.87	35.87	0.25%	21,692
Feb 18, 2025	35.57	35.94	35.49	35.78	35.78	0.29%	10,499
Feb 14, 2025	35.97	36.00	35.67	35.67	35.67	-0.65%	9,472
Feb 13, 2025	35.63	36.00	35.63	35.91	35.91	0.78%	7,194
Feb 12, 2025	35.47	35.68	35.36	35.63	35.63	-0.62%	9,858
Feb 11, 2025	35.65	35.91	35.55	35.85	35.85	0.30%	14,125
Feb 10, 2025	35.89	36.06	35.56	35.74	35.74	-0.32%	12,400
Feb 7, 2025	36.08	36.17	35.68	35.86	35.86	-0.25%	8,182
Feb 6, 2025	35.96	36.11	35.70	35.95	35.95	0.17%	36,084
Feb 5, 2025	35.55	35.92	35.45	35.89	35.89	1.65%	11,502
Feb 4, 2025	35.19	35.47	34.94	35.31	35.31	-0.24%	14,879
Feb 3, 2025	35.11	35.50	34.87	35.39	35.39	-0.08%	46,910
Jan 31, 2025	35.53	35.69	35.30	35.42	35.42	0.15%	4,532
Jan 30, 2025	35.48	35.65	35.08	35.37	35.37	1.36%	20,429
Jan 29, 2025	35.37	35.37	34.89	34.89	34.89	-1.48%	6,437
Jan 28, 2025	35.80	35.80	35.29	35.41	35.41	-1.24%	20,341
Jan 27, 2025	35.32	35.96	35.32	35.86	35.86	1.52%	21,324
Jan 24, 2025	35.12	35.62	35.12	35.32	35.32	0.17%	24,008
Jan 23, 2025	35.16	35.26	34.82	35.26	35.26	0.50%	14,260
Jan 22, 2025	35.67	35.67	35.08	35.08	35.08	-1.73%	17,323
Jan 21, 2025	35.42	35.79	35.30	35.70	35.70	1.13%	17,234
Jan 17, 2025	35.48	35.48	35.28	35.30	35.30	0.22%	8,417
Jan 16, 2025	34.66	35.22	34.23	35.22	35.22	1.95%	19,283
Jan 15, 2025	35.26	35.26	34.55	34.55	34.55	0.38%	4,689
Jan 14, 2025	34.45	34.52	34.19	34.42	34.42	0.61%	75,100
Jan 13, 2025	33.67	34.21	33.67	34.21	34.21	1.44%	30,721
Jan 10, 2025	34.07	34.07	33.58	33.73	33.73	-1.99%	16,573
Jan 8, 2025	34.21	34.41	34.00	34.41	34.41	0.36%	11,751
Jan 7, 2025	34.74	34.95	34.29	34.29	34.29	-0.93%	5,436
Jan 6, 2025	35.35	35.35	34.61	34.61	34.61	-1.95%	19,695
Jan 3, 2025	34.97	35.40	34.88	35.30	35.30	1.38%	56,394
Jan 2, 2025	35.29	35.38	34.73	34.82	34.82	-1.04%	14,427
Dec 31, 2024	35.07	35.25	34.94	35.19	35.19	0.73%	24,068
Dec 30, 2024	34.95	34.99	34.52	34.93	34.93	-0.42%	26,044
Dec 27, 2024	35.28	35.55	35.04	35.08	35.08	-1.28%	13,177
Dec 26, 2024	35.39	35.54	35.01	35.53	35.53	0.45%	27,516
Dec 24, 2024	35.25	35.38	35.12	35.37	35.37	0.12%	9,179
Dec 23, 2024	35.05	35.33	34.79	35.33	35.33	0.34%	9,789
Dec 20, 2024	34.57	35.57	34.57	35.21	34.99	1.83%	8,972
Dec 19, 2024	35.24	35.29	34.58	34.58	34.36	-1.46%	12,855
Dec 18, 2024	36.46	36.80	35.09	35.09	34.87	-4.52%	11,187
Dec 17, 2024	36.74	36.75	36.26	36.75	36.52	-	16,287
Dec 16, 2024	36.85	37.17	36.75	36.75	36.52	-0.17%	13,564
Dec 13, 2024	36.99	36.99	36.73	36.81	36.59	-0.64%	8,921
Dec 12, 2024	36.99	37.37	36.99	37.05	36.82	0.17%	7,771
Dec 11, 2024	37.14	37.14	36.89	36.99	36.76	-0.18%	5,917
Dec 10, 2024	37.50	37.50	37.05	37.05	36.82	-1.41%	27,080
Dec 9, 2024	37.58	37.71	37.40	37.58	37.35	0.22%	41,118
Dec 6, 2024	37.62	37.62	37.38	37.50	37.27	0.02%	6,399
Dec 5, 2024	37.44	37.51	37.27	37.49	37.26	-0.23%	34,088
Dec 4, 2024	37.65	37.66	37.45	37.58	37.35	-0.40%	6,558
Dec 3, 2024	38.00	38.00	37.69	37.73	37.50	-0.42%	7,665
Dec 2, 2024	38.43	38.43	37.80	37.89	37.66	-1.79%	19,457
Nov 29, 2024	38.80	38.89	38.58	38.58	38.34	-0.52%	4,727
Nov 27, 2024	38.63	38.94	38.63	38.78	38.54	0.80%	8,104
Nov 26, 2024	38.23	38.54	38.11	38.47	38.23	0.63%	4,893
Nov 25, 2024	38.02	38.37	38.02	38.23	37.99	0.88%	14,371
Nov 22, 2024	37.63	37.91	37.63	37.90	37.66	0.94%	14,860
Nov 21, 2024	37.28	37.63	37.10	37.54	37.31	0.87%	7,880
Nov 20, 2024	37.07	37.22	36.87	37.22	36.99	-0.05%	23,892
Nov 19, 2024	37.00	37.34	36.93	37.24	37.01	0.45%	26,991
Nov 18, 2024	36.82	37.14	36.81	37.07	36.84	0.54%	8,607
Nov 15, 2024	36.81	37.04	36.58	36.87	36.64	-0.21%	3,357
Nov 14, 2024	37.32	37.32	36.90	36.95	36.72	-0.51%	58,022
Nov 13, 2024	37.32	37.38	37.04	37.14	36.90	0.22%	6,984
Nov 12, 2024	37.39	37.42	36.97	37.05	36.82	-1.17%	10,049
Nov 11, 2024	37.73	37.98	37.49	37.49	37.26	-0.68%	5,224
Nov 8, 2024	37.28	37.87	37.28	37.75	37.51	1.72%	6,784
Nov 7, 2024	36.78	37.32	36.73	37.11	36.88	1.08%	8,802
Nov 6, 2024	37.55	37.55	36.41	36.71	36.49	-1.80%	56,903
Nov 5, 2024	36.76	37.39	36.76	37.39	37.16	1.60%	8,798
Nov 4, 2024	36.57	36.86	36.57	36.80	36.57	1.14%	11,322
Nov 1, 2024	36.89	37.01	36.38	36.38	36.16	-1.41%	11,806
Oct 31, 2024	37.28	37.29	36.86	36.90	36.68	-1.62%	5,389
Oct 30, 2024	37.40	37.64	37.40	37.51	37.28	0.11%	6,955
Oct 29, 2024	37.63	37.68	37.45	37.47	37.23	-0.59%	22,355
Oct 28, 2024	37.82	37.93	37.68	37.69	37.46	0.18%	64,598
Oct 25, 2024	38.17	38.21	37.62	37.62	37.39	-1.13%	8,356
Oct 24, 2024	37.99	38.15	37.96	38.05	37.81	0.48%	8,314
Oct 23, 2024	37.45	37.91	37.45	37.87	37.63	0.96%	7,409
Oct 22, 2024	37.44	37.59	37.44	37.51	37.28	0.04%	7,178
Oct 21, 2024	38.29	38.29	37.45	37.49	37.26	-1.91%	24,705
Oct 18, 2024	38.04	38.27	37.92	38.22	37.99	0.93%	19,083
Oct 17, 2024	37.88	38.01	37.84	37.87	37.64	-0.66%	5,635
Oct 16, 2024	37.83	38.21	37.83	38.12	37.88	0.93%	16,126
Oct 15, 2024	37.51	38.10	37.51	37.77	37.54	1.15%	25,765
Oct 14, 2024	36.95	37.40	36.95	37.34	37.11	1.38%	9,604
Oct 11, 2024	36.82	37.10	36.82	36.83	36.60	0.42%	14,848
Oct 10, 2024	36.87	37.05	36.57	36.68	36.45	-0.88%	8,510
Oct 9, 2024	36.86	37.04	36.70	37.00	36.77	0.19%	22,853
Oct 8, 2024	36.91	37.01	36.76	36.93	36.70	0.50%	18,730
Oct 7, 2024	36.92	36.92	36.64	36.75	36.52	-0.92%	12,960
Oct 4, 2024	37.24	37.24	36.81	37.09	36.86	-0.27%	5,973
Oct 3, 2024	37.45	37.45	37.10	37.19	36.96	-0.81%	32,882