RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	37.13	37.13	37.13	37.13	-	0.32%	620
Jun 15, 2026	37.65	37.68	37.01	37.01	37.01	-1.17%	16,163
Jun 12, 2026	37.43	37.65	37.32	37.45	37.45	0.85%	23,519
Jun 11, 2026	37.29	37.42	37.00	37.13	37.13	-0.34%	11,539
Jun 10, 2026	37.30	37.50	37.22	37.26	37.26	0.24%	189,208
Jun 9, 2026	36.56	37.43	36.56	37.17	37.17	2.04%	11,597
Jun 8, 2026	36.87	36.87	36.38	36.43	36.43	-1.33%	6,243
Jun 5, 2026	36.75	37.00	36.74	36.92	36.92	0.83%	39,211
Jun 4, 2026	36.24	36.62	36.17	36.62	36.62	2.04%	3,080
Jun 3, 2026	35.95	36.08	35.88	35.88	35.88	-0.06%	6,178
Jun 2, 2026	35.58	35.93	35.58	35.91	35.91	0.79%	9,474
Jun 1, 2026	35.82	35.92	35.63	35.63	35.63	-0.80%	3,846
May 29, 2026	36.06	36.17	35.91	35.91	35.91	-1.15%	8,985
May 28, 2026	36.36	36.50	36.28	36.33	36.33	-0.29%	1,688
May 27, 2026	36.61	36.62	36.41	36.44	36.44	0.02%	2,825
May 26, 2026	36.35	36.48	36.28	36.43	36.43	0.39%	35,708
May 22, 2026	36.24	36.44	36.03	36.29	36.29	0.26%	9,595
May 21, 2026	35.95	36.20	35.83	36.20	36.20	0.25%	3,005
May 20, 2026	35.66	36.19	35.66	36.11	36.11	1.31%	4,844
May 19, 2026	35.62	35.73	35.54	35.64	35.64	0.06%	4,136
May 18, 2026	35.58	35.62	35.40	35.62	35.62	1.38%	74,384
May 15, 2026	35.06	35.19	35.06	35.13	35.13	-1.30%	4,208
May 14, 2026	35.83	35.96	35.57	35.60	35.60	-0.63%	7,557
May 13, 2026	35.94	35.94	35.62	35.82	35.82	-0.96%	4,507
May 12, 2026	36.12	36.21	35.91	36.17	36.17	-0.01%	16,805
May 11, 2026	36.12	36.32	36.02	36.17	36.17	0.31%	45,322
May 8, 2026	36.31	36.32	36.04	36.06	36.06	-0.15%	12,257
May 7, 2026	36.34	36.34	36.00	36.11	36.11	-0.59%	26,401
May 6, 2026	36.00	36.50	36.00	36.33	36.33	1.62%	23,778
May 5, 2026	35.59	35.82	35.49	35.75	35.75	0.67%	7,319
May 4, 2026	35.59	35.79	35.35	35.51	35.51	-0.63%	17,558
May 1, 2026	35.70	35.78	35.59	35.73	35.73	0.21%	144,407
Apr 30, 2026	35.23	35.69	35.23	35.66	35.66	1.09%	5,477
Apr 29, 2026	35.26	35.31	35.16	35.28	35.27	-0.63%	2,584
Apr 28, 2026	35.08	35.50	34.94	35.50	35.50	1.05%	12,953
Apr 27, 2026	35.31	35.36	35.13	35.13	35.13	-0.59%	21,932
Apr 24, 2026	35.30	35.54	35.28	35.34	35.34	-0.45%	5,686
Apr 23, 2026	35.21	35.50	35.18	35.50	35.50	1.00%	3,459
Apr 22, 2026	35.41	35.52	35.07	35.15	35.15	-0.84%	6,616
Apr 21, 2026	35.96	35.98	35.41	35.45	35.45	-1.87%	2,033
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%	5,197
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%	2,052
Apr 10, 2026	34.55	34.55	34.36	34.48	34.48	0.09%	2,408
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	-	8,698