RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	36.51	36.69	36.51	36.54	-	-0.58%	1,370
Jul 13, 2026	36.74	36.83	36.62	36.75	36.75	0.17%	19,440
Jul 10, 2026	36.48	36.69	36.34	36.69	36.69	0.79%	9,429
Jul 9, 2026	36.45	36.52	36.29	36.40	36.40	0.01%	5,412
Jul 8, 2026	36.98	36.98	36.40	36.40	36.40	-1.49%	5,078
Jul 7, 2026	36.87	37.26	36.87	36.95	36.95	0.78%	20,620
Jul 6, 2026	37.04	37.04	36.56	36.67	36.66	-1.03%	12,313
Jul 2, 2026	36.89	37.08	36.84	37.05	37.04	0.99%	7,538
Jul 1, 2026	36.74	36.87	36.53	36.68	36.68	0.33%	6,457
Jun 30, 2026	36.63	36.80	36.56	36.56	36.56	-1.87%	22,400
Jun 29, 2026	37.44	37.44	36.86	37.26	37.26	-0.59%	10,201
Jun 26, 2026	36.94	37.48	36.94	37.48	37.48	2.13%	13,631
Jun 25, 2026	36.65	36.85	36.38	36.70	36.70	0.35%	15,420
Jun 24, 2026	36.67	36.67	36.49	36.57	36.57	0.01%	3,108
Jun 23, 2026	36.09	36.59	36.09	36.57	36.57	1.27%	16,917
Jun 22, 2026	35.89	36.20	35.81	36.11	36.11	0.79%	20,936
Jun 18, 2026	36.38	36.38	36.07	36.11	35.83	-0.07%	3,023
Jun 17, 2026	37.11	37.11	35.94	36.14	35.85	-2.25%	34,774
Jun 16, 2026	37.13	37.27	36.97	36.97	36.68	-0.11%	24,502
Jun 15, 2026	37.65	37.68	37.01	37.01	36.72	-1.17%	16,163
Jun 12, 2026	37.43	37.65	37.32	37.45	37.15	0.85%	23,519
Jun 11, 2026	37.29	37.42	37.00	37.13	36.84	-0.34%	11,539
Jun 10, 2026	37.30	37.50	37.22	37.26	36.96	0.24%	189,208
Jun 9, 2026	36.56	37.43	36.56	37.17	36.88	2.04%	11,947
Jun 8, 2026	36.87	36.87	36.38	36.43	36.14	-1.33%	6,243
Jun 5, 2026	36.75	37.00	36.74	36.92	36.63	0.83%	39,211
Jun 4, 2026	36.24	36.62	36.17	36.62	36.33	2.04%	3,135
Jun 3, 2026	35.95	36.08	35.88	35.88	35.60	-0.06%	6,178
Jun 2, 2026	35.58	35.93	35.58	35.91	35.62	0.79%	9,474
Jun 1, 2026	35.82	35.92	35.63	35.63	35.34	-0.80%	3,846
May 29, 2026	36.06	36.17	35.91	35.91	35.63	-1.15%	8,985
May 28, 2026	36.36	36.50	36.28	36.33	36.04	-0.29%	1,688
May 27, 2026	36.61	36.62	36.41	36.44	36.15	0.02%	2,825
May 26, 2026	36.35	36.48	36.28	36.43	36.14	0.39%	35,708
May 22, 2026	36.24	36.44	36.03	36.29	36.00	0.26%	9,595
May 21, 2026	35.95	36.20	35.83	36.20	35.91	0.25%	3,005
May 20, 2026	35.66	36.19	35.66	36.11	35.82	1.31%	4,844
May 19, 2026	35.62	35.73	35.54	35.64	35.36	0.06%	4,136
May 18, 2026	35.58	35.62	35.40	35.62	35.34	1.38%	74,384
May 15, 2026	35.06	35.19	35.06	35.13	34.86	-1.30%	4,208
May 14, 2026	35.83	35.96	35.57	35.60	35.31	-0.63%	7,557
May 13, 2026	35.94	35.94	35.62	35.82	35.54	-0.96%	4,507
May 12, 2026	36.12	36.21	35.91	36.17	35.88	-0.01%	16,805
May 11, 2026	36.12	36.32	36.02	36.17	35.88	0.31%	45,322
May 8, 2026	36.31	36.32	36.04	36.06	35.77	-0.15%	12,257
May 7, 2026	36.34	36.34	36.00	36.11	35.83	-0.59%	26,401
May 6, 2026	36.00	36.50	36.00	36.33	36.04	1.62%	23,778
May 5, 2026	35.59	35.82	35.49	35.75	35.46	0.67%	7,319
May 4, 2026	35.59	35.79	35.35	35.51	35.23	-0.63%	17,558
May 1, 2026	35.70	35.78	35.59	35.73	35.45	0.21%	144,407