RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	35.83	36.16	35.83	36.12	36.12	0.43%	8,395
Apr 17, 2026	35.39	36.04	35.39	35.97	35.97	2.06%	11,319
Apr 16, 2026	35.10	35.24	35.10	35.24	35.24	0.57%	5,097
Apr 15, 2026	35.05	35.14	34.86	35.04	35.04	-0.03%	10,915
Apr 14, 2026	34.88	35.06	34.83	35.05	35.05	1.17%	7,373
Apr 13, 2026	34.28	34.65	34.28	34.65	34.65	0.48%	2,051
Apr 10, 2026	34.55	34.55	34.36	34.48	34.48	0.09%	2,308
Apr 9, 2026	34.19	34.70	34.15	34.45	34.45	-0.18%	5,950
Apr 8, 2026	34.32	34.53	34.23	34.51	34.51	2.06%	5,099
Apr 7, 2026	33.71	33.85	33.68	33.82	33.81	-	7,665
Apr 6, 2026	33.63	33.90	33.62	33.82	33.81	0.25%	4,184
Apr 2, 2026	32.93	33.73	32.93	33.73	33.73	1.75%	7,875
Apr 1, 2026	33.14	33.27	33.01	33.15	33.15	-0.10%	7,142
Mar 31, 2026	33.06	33.23	32.89	33.18	33.18	1.38%	13,844
Mar 30, 2026	32.74	33.04	32.68	32.73	32.73	0.99%	21,628
Mar 27, 2026	32.83	32.91	32.41	32.41	32.41	-1.09%	10,564
Mar 26, 2026	32.72	33.15	32.67	32.77	32.77	0.01%	9,249
Mar 25, 2026	33.03	33.03	32.69	32.77	32.76	0.29%	9,372
Mar 24, 2026	32.99	33.16	32.66	32.67	32.67	-0.91%	10,243
Mar 23, 2026	33.13	33.44	32.95	32.97	32.97	-0.10%	12,398
Mar 20, 2026	34.09	34.09	33.00	33.00	32.68	-3.11%	11,641
Mar 19, 2026	34.01	34.24	33.87	34.06	33.73	0.02%	2,719
Mar 18, 2026	34.36	34.50	34.05	34.05	33.72	-1.64%	2,084
Mar 17, 2026	34.71	34.83	34.62	34.62	34.28	0.55%	6,730
Mar 16, 2026	34.64	34.68	34.43	34.43	34.09	0.70%	4,019
Mar 13, 2026	34.61	34.66	34.19	34.19	33.86	-0.06%	6,559
Mar 12, 2026	34.36	34.50	34.21	34.21	33.88	-0.78%	5,519
Mar 11, 2026	34.88	34.88	34.40	34.48	34.14	-1.20%	4,819
Mar 10, 2026	34.99	35.29	34.75	34.90	34.56	-0.26%	4,599
Mar 9, 2026	34.76	35.13	34.30	34.99	34.65	-0.03%	18,032
Mar 6, 2026	35.18	35.18	34.88	35.00	34.66	-1.26%	6,640
Mar 5, 2026	35.56	35.56	35.25	35.45	35.10	-1.06%	7,208
Mar 4, 2026	35.51	35.83	35.43	35.83	35.48	0.55%	4,121
Mar 3, 2026	35.40	35.71	35.00	35.63	35.28	-0.33%	7,676
Mar 2, 2026	35.51	35.88	35.51	35.75	35.40	0.15%	12,031
Feb 27, 2026	35.48	35.86	35.48	35.70	35.35	-0.43%	4,927
Feb 26, 2026	35.67	35.86	35.65	35.85	35.50	0.73%	8,055
Feb 25, 2026	35.69	35.70	35.40	35.59	35.24	-0.19%	8,219
Feb 24, 2026	35.62	35.76	35.60	35.66	35.31	0.08%	12,347
Feb 23, 2026	35.58	35.95	35.47	35.63	35.28	0.04%	17,610
Feb 20, 2026	35.44	35.72	35.44	35.62	35.27	0.52%	4,915
Feb 19, 2026	35.55	35.56	35.25	35.43	35.09	-0.16%	52,411
Feb 18, 2026	35.83	35.83	35.49	35.49	35.14	-0.87%	10,602
Feb 17, 2026	35.66	35.97	35.50	35.80	35.45	0.47%	18,236
Feb 13, 2026	35.28	35.78	35.18	35.63	35.28	1.39%	13,561
Feb 12, 2026	35.70	35.70	35.09	35.14	34.80	-0.28%	6,547
Feb 11, 2026	35.48	35.58	35.24	35.24	34.90	-0.56%	9,097
Feb 10, 2026	34.98	35.58	34.98	35.44	35.10	1.52%	30,751
Feb 9, 2026	34.73	34.91	34.50	34.91	34.57	0.17%	16,588
Feb 6, 2026	34.44	34.85	34.34	34.85	34.51	1.80%	14,288