RSPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.07	30.55	30.03	30.52	30.52	1.67%	240,186
Feb 20, 2025	29.70	30.03	29.70	30.02	30.02	0.33%	30,694
Feb 19, 2025	29.68	29.95	29.65	29.92	29.92	0.77%	40,791
Feb 18, 2025	29.35	29.73	29.35	29.69	29.69	0.75%	42,785
Feb 14, 2025	29.73	29.77	29.46	29.47	29.47	-0.47%	22,964
Feb 13, 2025	29.32	29.66	29.31	29.61	29.61	1.20%	53,400
Feb 12, 2025	29.15	29.32	29.11	29.26	29.26	-0.51%	54,804
Feb 11, 2025	29.11	29.41	29.04	29.41	29.41	0.84%	40,690
Feb 10, 2025	29.13	29.17	29.00	29.17	29.17	0.19%	43,755
Feb 7, 2025	29.12	29.17	29.01	29.11	29.11	0.07%	68,164
Feb 6, 2025	29.38	29.39	29.04	29.09	29.09	0.14%	101,486
Feb 5, 2025	29.02	29.05	28.81	29.05	29.05	0.03%	60,462
Feb 4, 2025	29.32	29.32	28.98	29.04	29.04	-1.44%	55,884
Feb 3, 2025	29.34	29.62	29.16	29.47	29.47	-0.52%	33,590
Jan 31, 2025	29.75	29.89	29.60	29.62	29.62	-1.35%	47,918
Jan 30, 2025	29.85	30.07	29.85	30.02	30.02	1.05%	34,421
Jan 29, 2025	29.69	29.86	29.69	29.71	29.71	0.20%	57,130
Jan 28, 2025	30.10	30.24	29.62	29.65	29.65	-1.89%	32,996
Jan 27, 2025	29.78	30.31	29.78	30.22	30.22	2.37%	137,549
Jan 24, 2025	29.29	29.56	29.29	29.52	29.52	0.66%	45,064
Jan 23, 2025	29.19	29.35	29.09	29.33	29.33	0.29%	94,746
Jan 22, 2025	29.55	29.55	29.22	29.24	29.24	-0.82%	57,974
Jan 21, 2025	29.40	29.55	29.34	29.48	29.48	0.22%	70,935
Jan 17, 2025	29.43	29.53	29.39	29.42	29.42	0.19%	38,033
Jan 16, 2025	29.02	29.39	28.92	29.36	29.36	1.07%	61,770
Jan 15, 2025	29.44	29.49	29.02	29.05	29.05	-0.55%	48,206
Jan 14, 2025	29.23	29.29	29.06	29.21	29.21	-0.03%	53,975
Jan 13, 2025	29.02	29.28	28.99	29.22	29.22	0.62%	31,967
Jan 10, 2025	29.21	29.45	28.97	29.04	29.04	-1.16%	217,726
Jan 8, 2025	29.38	29.42	29.12	29.38	29.38	-0.37%	39,519
Jan 7, 2025	29.69	29.92	29.46	29.49	29.49	-0.49%	30,729
Jan 6, 2025	30.04	30.09	29.63	29.63	29.63	-1.09%	48,869
Jan 3, 2025	30.09	30.09	29.86	29.96	29.96	-0.30%	59,720
Jan 2, 2025	30.20	30.35	29.97	30.05	30.05	-0.17%	41,324
Dec 31, 2024	30.02	30.17	29.93	30.10	30.10	0.43%	64,478
Dec 30, 2024	30.20	30.20	29.88	29.97	29.97	-1.22%	98,518
Dec 27, 2024	30.30	30.49	30.24	30.34	30.34	-0.20%	41,579
Dec 26, 2024	30.25	30.43	30.25	30.40	30.40	0.43%	77,768
Dec 24, 2024	30.11	30.28	30.11	30.27	30.27	0.33%	26,840
Dec 23, 2024	30.16	30.19	29.92	30.17	30.17	-1.08%	112,246
Dec 20, 2024	30.24	30.63	30.24	30.50	30.27	0.63%	54,542
Dec 19, 2024	30.53	30.53	30.30	30.31	30.08	-1.33%	70,071
Dec 18, 2024	31.07	31.20	30.72	30.72	30.49	-1.73%	47,777
Dec 17, 2024	31.23	31.41	31.22	31.26	31.03	-0.29%	19,633
Dec 16, 2024	31.54	31.68	31.35	31.35	31.12	-0.84%	44,597
Dec 13, 2024	31.51	31.64	31.35	31.62	31.38	0.07%	24,865
Dec 12, 2024	31.65	31.72	31.52	31.60	31.36	0.18%	34,999
Dec 11, 2024	31.84	31.99	31.54	31.54	31.30	-1.13%	43,509
Dec 10, 2024	31.65	32.01	31.44	31.90	31.66	0.63%	44,056
Dec 9, 2024	31.58	31.97	31.51	31.70	31.46	0.67%	329,597
Dec 6, 2024	31.83	31.88	31.48	31.49	31.25	-0.57%	46,890
Dec 5, 2024	31.61	31.73	31.49	31.67	31.43	0.48%	79,194
Dec 4, 2024	31.67	31.67	31.41	31.52	31.28	-0.54%	101,057
Dec 3, 2024	31.77	31.79	31.63	31.69	31.45	-0.46%	89,220
Dec 2, 2024	31.77	31.85	31.55	31.84	31.60	0.09%	37,141
Nov 29, 2024	31.65	31.84	31.65	31.81	31.57	0.51%	27,652
Nov 27, 2024	31.63	31.81	31.62	31.65	31.41	0.35%	44,510
Nov 26, 2024	31.48	31.56	31.40	31.54	31.30	0.13%	39,217
Nov 25, 2024	31.42	31.67	31.42	31.50	31.26	0.83%	36,957
Nov 22, 2024	31.08	31.25	31.08	31.24	31.01	0.84%	97,026
Nov 21, 2024	30.70	31.00	30.66	30.98	30.75	0.98%	24,497
Nov 20, 2024	30.58	30.68	30.45	30.68	30.45	-0.36%	28,237
Nov 19, 2024	30.82	30.90	30.63	30.79	30.56	-0.36%	28,978
Nov 18, 2024	30.71	30.95	30.71	30.90	30.67	0.73%	28,348
Nov 15, 2024	31.01	31.01	30.67	30.68	30.45	-1.22%	20,615
Nov 14, 2024	31.11	31.25	31.06	31.06	30.82	-0.12%	31,897
Nov 13, 2024	30.98	31.10	30.93	31.09	30.86	0.30%	21,176
Nov 12, 2024	31.07	31.09	30.94	31.00	30.77	-0.03%	25,478
Nov 11, 2024	30.97	31.30	30.97	31.01	30.78	0.03%	46,874
Nov 8, 2024	30.80	31.06	30.80	31.00	30.77	0.69%	16,907
Nov 7, 2024	30.80	31.03	30.79	30.79	30.56	-0.03%	51,831
Nov 6, 2024	31.43	31.43	30.78	30.80	30.57	-1.45%	19,310
Nov 5, 2024	31.01	31.25	30.89	31.25	31.02	0.67%	24,882
Nov 4, 2024	31.01	31.22	31.01	31.04	30.81	0.25%	16,166
Nov 1, 2024	31.03	31.09	30.95	30.96	30.73	0.17%	52,984
Oct 31, 2024	30.94	31.11	30.91	30.91	30.68	-0.58%	38,849
Oct 30, 2024	31.16	31.23	31.08	31.09	30.86	-0.51%	940,968
Oct 29, 2024	31.40	31.55	31.25	31.25	31.01	-1.02%	18,233
Oct 28, 2024	31.61	31.71	31.57	31.57	31.33	0.32%	94,506
Oct 25, 2024	31.75	31.75	31.47	31.47	31.23	-0.79%	21,417
Oct 24, 2024	31.76	31.77	31.67	31.72	31.48	-0.06%	14,125
Oct 23, 2024	31.66	31.75	31.59	31.74	31.50	-0.25%	20,212
Oct 22, 2024	31.76	31.85	31.67	31.82	31.58	-0.07%	39,447
Oct 21, 2024	32.17	32.18	31.84	31.84	31.60	-1.05%	29,140
Oct 18, 2024	32.11	32.19	32.01	32.18	31.94	0.19%	15,654
Oct 17, 2024	32.18	32.18	32.02	32.12	31.88	-0.32%	33,820
Oct 16, 2024	32.02	32.27	32.02	32.22	31.98	0.44%	47,042
Oct 15, 2024	31.94	32.40	31.94	32.08	31.84	0.85%	41,810
Oct 14, 2024	31.76	31.85	31.72	31.81	31.57	0.16%	298,057
Oct 11, 2024	31.65	31.80	31.59	31.76	31.52	0.60%	26,444
Oct 10, 2024	31.62	31.67	31.50	31.57	31.33	-0.13%	23,302
Oct 9, 2024	31.58	31.69	31.53	31.61	31.37	0.03%	19,808
Oct 8, 2024	31.43	31.60	31.34	31.60	31.36	0.31%	29,197
Oct 7, 2024	31.73	31.74	31.46	31.50	31.27	-0.81%	37,974
Oct 4, 2024	31.58	31.80	31.58	31.76	31.52	0.44%	36,479
Oct 3, 2024	31.64	31.67	31.55	31.62	31.38	-1.00%	23,222
Oct 2, 2024	32.15	32.15	31.89	31.94	31.70	-1.05%	25,879
Oct 1, 2024	32.41	32.41	32.18	32.28	32.04	-0.28%	21,976
Sep 30, 2024	32.55	32.59	32.31	32.37	32.13	-0.31%	54,257
Sep 27, 2024	32.41	32.69	32.37	32.47	32.23	0.62%	38,375