RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.85	35.97	35.78	35.97	35.97	0.43%	2,308
Nov 12, 2026	36.09	36.09	35.81	35.82	35.81	-0.63%	3,930
Nov 11, 2026	36.04	36.04	35.81	36.04	36.04	-0.14%	5,885
Nov 10, 2026	35.98	36.80	35.82	36.09	36.09	-0.41%	9,084
Nov 9, 2026	36.02	36.51	36.02	36.24	36.24	1.39%	3,722
Nov 6, 2026	35.68	36.01	35.68	35.74	35.74	-0.89%	12,967
Nov 5, 2026	36.73	36.73	35.95	36.06	36.06	-1.80%	59,940
Nov 4, 2026	35.93	36.78	35.93	36.72	36.72	3.90%	16,210
Nov 3, 2026	35.35	35.42	35.23	35.34	35.34	-0.25%	10,903
Nov 2, 2026	35.34	35.56	35.17	35.43	35.43	1.30%	8,449
Oct 30, 2026	35.00	35.13	34.88	34.98	34.98	0.19%	6,478
Oct 29, 2026	34.56	34.91	34.53	34.91	34.91	2.34%	2,583
Oct 28, 2026	34.16	34.24	34.07	34.11	34.11	-1.46%	2,638
Oct 27, 2026	34.71	34.86	34.51	34.62	34.62	-0.83%	2,816
Oct 26, 2026	34.61	35.14	34.61	34.91	34.91	0.48%	15,930
Oct 23, 2026	35.15	35.15	34.63	34.74	34.74	-0.11%	5,526
Oct 22, 2026	34.14	34.78	34.14	34.78	34.78	1.86%	6,248
Oct 21, 2026	34.18	34.28	34.15	34.15	34.15	-0.52%	1,324
Oct 20, 2026	33.97	34.43	33.97	34.33	34.33	1.71%	5,192
Oct 19, 2026	34.10	34.19	33.68	33.75	33.75	-1.11%	21,953
Oct 16, 2026	34.29	34.29	34.01	34.13	34.13	0.30%	5,754
Oct 15, 2026	33.93	34.08	33.88	34.03	34.03	1.72%	6,573
Oct 14, 2026	33.64	33.64	33.34	33.45	33.45	-1.04%	8,779
Oct 13, 2026	34.11	34.11	33.51	33.80	33.80	-	4,086
Oct 12, 2026	33.72	33.86	33.64	33.80	33.80	0.10%	5,761
Oct 9, 2026	33.48	33.77	33.40	33.77	33.77	1.82%	30,013
Oct 8, 2026	32.86	33.27	32.80	33.17	33.17	0.84%	7,405
Oct 7, 2026	33.01	33.08	32.89	32.89	32.89	-1.18%	9,127
Oct 6, 2026	33.05	33.47	33.05	33.28	33.28	0.84%	47,833
Oct 5, 2026	33.03	33.03	32.85	33.01	33.01	-0.29%	40,883
Oct 2, 2026	33.21	33.31	33.08	33.10	33.10	-0.10%	14,050
Oct 1, 2026	32.83	33.17	32.83	33.14	33.14	-0.33%	25,192
Sep 30, 2026	33.35	33.35	33.15	33.25	33.24	-0.79%	24,784
Sep 29, 2026	33.60	33.60	33.36	33.51	33.51	-0.15%	45,487
Sep 28, 2026	33.74	33.74	33.37	33.56	33.56	-0.65%	5,536
Sep 25, 2026	33.85	33.85	33.60	33.78	33.78	0.15%	6,632
Sep 24, 2026	34.06	34.06	33.66	33.73	33.73	-0.80%	20,269
Sep 23, 2026	34.38	34.38	34.00	34.00	34.00	-1.57%	6,162
Sep 22, 2026	34.45	34.74	34.45	34.54	34.54	-0.07%	4,034
Sep 21, 2026	34.55	34.64	34.45	34.57	34.57	0.69%	2,620
Sep 18, 2026	34.78	34.78	34.53	34.53	34.33	-1.12%	2,812
Sep 17, 2026	35.07	35.07	34.82	34.91	34.72	0.45%	2,628
Sep 16, 2026	35.22	35.22	34.63	34.76	34.56	-0.85%	46,296
Sep 15, 2026	35.00	35.13	35.00	35.06	34.86	-0.35%	5,925
Sep 14, 2026	34.93	35.27	34.93	35.18	34.98	-0.16%	2,794
Sep 11, 2026	35.07	35.26	34.94	35.24	35.04	1.25%	6,407
Sep 10, 2026	35.23	35.28	34.72	34.80	34.60	-1.41%	8,651
Sep 9, 2026	35.62	35.62	35.17	35.30	35.10	-0.90%	7,016
Sep 8, 2026	35.66	35.90	35.55	35.62	35.42	-0.58%	121,598
Sep 4, 2026	35.88	36.13	35.73	35.83	35.62	-0.48%	2,441