RSPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	33.07	33.07	32.52	32.69	-	-1.67%	100,738
Feb 24, 2026	32.97	33.25	32.97	33.25	33.25	0.86%	120,929
Feb 23, 2026	32.56	33.03	32.56	32.96	32.96	0.89%	208,169
Feb 20, 2026	32.58	32.73	32.49	32.67	32.67	0.37%	309,391
Feb 19, 2026	32.57	32.77	32.38	32.55	32.55	-0.43%	242,256
Feb 18, 2026	32.45	32.79	32.35	32.69	32.69	0.40%	135,447
Feb 17, 2026	33.19	33.25	32.23	32.56	32.56	-1.60%	325,139
Feb 13, 2026	32.99	33.24	32.78	33.09	33.09	0.17%	141,514
Feb 12, 2026	33.00	33.37	32.94	33.04	33.04	0.26%	141,053
Feb 11, 2026	32.46	32.98	32.23	32.95	32.95	1.46%	137,784
Feb 10, 2026	32.46	32.61	32.25	32.48	32.48	0.15%	132,556
Feb 9, 2026	32.55	32.64	32.22	32.43	32.43	-0.26%	125,004
Feb 6, 2026	32.23	32.58	32.23	32.51	32.51	1.09%	120,380
Feb 5, 2026	32.53	32.53	31.94	32.16	32.16	-0.59%	237,412
Feb 4, 2026	31.85	32.41	31.85	32.35	32.35	1.99%	248,964
Feb 3, 2026	31.08	31.81	31.01	31.72	31.72	1.67%	294,961
Feb 2, 2026	31.10	31.26	30.96	31.20	31.20	0.45%	85,575
Jan 30, 2026	30.62	31.07	30.62	31.06	31.06	1.70%	117,167
Jan 29, 2026	30.68	30.90	30.49	30.54	30.54	-0.26%	121,718
Jan 28, 2026	30.99	31.13	30.46	30.62	30.62	-1.23%	156,908
Jan 27, 2026	30.79	31.03	30.77	31.00	31.00	0.68%	51,795
Jan 26, 2026	30.90	30.96	30.75	30.79	30.79	0.03%	105,984
Jan 23, 2026	30.64	30.80	30.57	30.78	30.78	0.52%	126,003
Jan 22, 2026	30.63	30.79	30.56	30.62	30.62	-0.29%	237,292
Jan 21, 2026	30.65	30.74	30.43	30.71	30.71	-0.03%	158,972
Jan 20, 2026	30.40	30.81	30.30	30.72	30.72	0.61%	106,607
Jan 16, 2026	30.67	30.74	30.45	30.54	30.54	-1.01%	77,169
Jan 15, 2026	30.60	30.88	30.50	30.85	30.85	0.49%	43,548
Jan 14, 2026	30.20	30.75	30.20	30.70	30.70	1.81%	109,804
Jan 13, 2026	29.84	30.16	29.84	30.15	30.15	1.17%	150,300
Jan 12, 2026	29.58	29.85	29.50	29.80	29.80	0.83%	93,314
Jan 9, 2026	29.33	29.56	29.21	29.56	29.56	1.04%	82,341
Jan 8, 2026	28.51	29.37	28.51	29.25	29.25	2.49%	62,532
Jan 7, 2026	28.93	28.93	28.54	28.54	28.54	-1.38%	68,816
Jan 6, 2026	28.86	29.01	28.86	28.94	28.94	0.29%	147,607
Jan 5, 2026	29.02	29.02	28.69	28.86	28.86	-0.84%	131,647
Jan 2, 2026	29.01	29.23	28.88	29.10	29.10	0.26%	99,117
Dec 31, 2025	29.15	29.22	29.03	29.03	29.03	-0.68%	286,143
Dec 30, 2025	29.18	29.30	29.18	29.23	29.23	-0.01%	59,468
Dec 29, 2025	29.20	29.31	29.20	29.23	29.23	-0.03%	49,785
Dec 26, 2025	29.17	29.28	29.11	29.24	29.24	0.15%	105,557
Dec 24, 2025	28.96	29.19	28.96	29.19	29.19	0.83%	35,842
Dec 23, 2025	29.17	29.17	28.95	28.95	28.95	-0.96%	119,363
Dec 22, 2025	29.26	29.33	29.15	29.23	29.23	-1.12%	82,074
Dec 19, 2025	29.84	29.84	29.55	29.56	29.33	-1.24%	137,230
Dec 18, 2025	29.97	30.18	29.91	29.93	29.70	-0.42%	66,219
Dec 17, 2025	30.05	30.14	29.98	30.06	29.82	0.28%	159,677
Dec 16, 2025	30.13	30.19	29.94	29.97	29.74	-0.27%	130,320
Dec 15, 2025	30.16	30.19	29.96	30.05	29.82	0.10%	76,684
Dec 12, 2025	29.97	30.09	29.92	30.02	29.79	0.54%	125,837