RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	35.95	36.12	35.84	36.00	35.80	0.65%	1,838
Sep 2, 2026	35.66	35.83	35.65	35.77	35.57	-0.22%	9,702
Sep 1, 2026	35.93	35.96	35.81	35.85	35.65	-0.36%	3,945
Aug 31, 2026	36.15	36.15	35.76	35.98	35.77	-0.73%	19,204
Aug 28, 2026	36.48	36.48	36.18	36.24	36.04	-0.11%	3,234
Aug 27, 2026	36.60	36.60	36.28	36.28	36.08	-1.28%	5,500
Aug 26, 2026	36.98	37.00	36.69	36.75	36.54	-0.70%	5,192
Aug 25, 2026	36.94	37.12	36.86	37.01	36.80	-0.11%	2,248
Aug 24, 2026	36.94	37.08	36.72	37.05	36.84	0.82%	6,547
Aug 21, 2026	36.84	36.85	36.61	36.75	36.54	-0.22%	16,020
Aug 20, 2026	36.74	36.88	36.74	36.83	36.62	0.38%	6,590
Aug 19, 2026	36.40	36.71	36.40	36.69	36.49	1.21%	6,461
Aug 18, 2026	36.59	36.59	36.26	36.26	36.05	-0.56%	4,894
Aug 17, 2026	36.75	36.75	36.36	36.46	36.25	-1.18%	5,321
Aug 14, 2026	36.85	37.00	36.81	36.89	36.69	-0.01%	7,744
Aug 13, 2026	36.47	36.91	36.47	36.90	36.69	1.55%	12,344
Aug 12, 2026	36.25	36.37	36.16	36.34	36.13	0.69%	18,340
Aug 11, 2026	36.34	36.35	35.94	36.09	35.88	-0.60%	10,799
Aug 10, 2026	36.48	36.48	36.21	36.30	36.10	-1.49%	4,791
Aug 7, 2026	36.77	37.06	36.77	36.85	36.65	0.61%	16,347
Aug 6, 2026	36.93	36.93	36.58	36.63	36.42	-1.50%	8,650
Aug 5, 2026	37.23	37.23	36.83	37.19	36.98	-0.04%	2,848
Aug 4, 2026	37.09	37.20	36.77	37.20	36.99	-0.08%	6,146
Aug 3, 2026	37.17	37.26	36.97	37.23	37.02	0.44%	8,117
Jul 31, 2026	37.00	37.07	36.77	37.07	36.86	-0.04%	4,808
Jul 30, 2026	37.76	37.81	36.86	37.08	36.87	-2.02%	8,185
Jul 29, 2026	37.78	38.01	37.67	37.85	37.63	0.12%	12,355
Jul 28, 2026	37.77	38.00	37.75	37.80	37.59	0.99%	3,095
Jul 27, 2026	37.42	37.58	37.02	37.43	37.22	0.02%	8,479
Jul 24, 2026	37.23	37.50	37.21	37.42	37.21	1.71%	4,628