RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.95%	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	0.68%	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	35.28	-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	33.82	-	8,698
Apr 6, 2026	33.63	33.90	33.62	33.82	33.82	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	32.77	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	34.10	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	34.15	-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