RSPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.02	30.03	29.75	29.75	29.75	-1.29%	28,236
May 28, 2026	30.15	30.29	30.00	30.14	30.14	0.40%	41,296
May 27, 2026	29.80	30.28	29.80	30.02	30.02	1.18%	79,784
May 26, 2026	30.05	30.05	29.65	29.67	29.67	-1.23%	110,335
May 22, 2026	29.97	30.15	29.89	30.04	30.04	0.57%	40,600
May 21, 2026	29.68	29.90	29.34	29.87	29.87	-0.10%	72,835
May 20, 2026	29.79	30.02	29.58	29.90	29.90	-0.23%	69,645
May 19, 2026	29.93	30.25	29.72	29.97	29.97	-0.17%	101,646
May 18, 2026	29.58	30.03	29.58	30.02	30.02	1.62%	71,990
May 15, 2026	29.87	29.88	29.51	29.54	29.54	-0.51%	166,139
May 14, 2026	29.85	29.93	29.67	29.69	29.69	-0.15%	146,502
May 13, 2026	29.64	29.89	29.56	29.74	29.74	0.05%	32,592
May 12, 2026	29.56	29.89	29.41	29.72	29.72	0.85%	89,177
May 11, 2026	29.84	29.84	29.35	29.47	29.47	-1.31%	93,817
May 8, 2026	30.02	30.09	29.84	29.86	29.86	-	64,183
May 7, 2026	29.78	30.00	29.53	29.86	29.86	-0.08%	76,601
May 6, 2026	29.84	29.95	29.75	29.89	29.89	0.52%	83,440
May 5, 2026	29.47	29.89	29.39	29.73	29.73	0.99%	26,532
May 4, 2026	29.53	29.70	29.31	29.44	29.44	-0.67%	31,685
May 1, 2026	29.97	29.97	29.53	29.64	29.64	-0.60%	83,158
Apr 30, 2026	29.39	29.87	29.39	29.82	29.82	1.67%	110,991
Apr 29, 2026	29.42	29.55	29.21	29.33	29.33	-0.81%	72,205
Apr 28, 2026	29.72	29.77	29.37	29.57	29.57	0.78%	101,024
Apr 27, 2026	29.57	29.69	29.33	29.34	29.34	-1.05%	145,697
Apr 24, 2026	29.82	29.85	29.52	29.65	29.65	-0.34%	55,828
Apr 23, 2026	29.52	29.79	29.52	29.75	29.75	1.33%	62,666
Apr 22, 2026	29.48	29.59	29.29	29.36	29.36	-0.09%	74,292
Apr 21, 2026	29.64	29.66	29.34	29.39	29.39	-0.86%	97,778
Apr 20, 2026	29.68	29.79	29.54	29.64	29.64	-0.03%	72,391
Apr 17, 2026	29.26	29.67	29.26	29.65	29.65	1.06%	119,633
Apr 16, 2026	29.12	29.42	29.12	29.34	29.34	0.67%	85,922
Apr 15, 2026	29.20	29.23	28.92	29.15	29.15	-0.43%	70,882
Apr 14, 2026	29.15	29.41	29.07	29.27	29.27	-0.03%	93,894
Apr 13, 2026	29.49	29.50	29.07	29.28	29.28	-0.88%	86,077
Apr 10, 2026	29.87	29.87	29.48	29.54	29.54	-1.17%	59,621
Apr 9, 2026	29.37	29.97	29.32	29.89	29.89	1.05%	126,534
Apr 8, 2026	29.38	29.60	29.38	29.58	29.58	1.06%	302,763
Apr 7, 2026	29.68	29.68	29.23	29.27	29.27	-1.58%	244,287
Apr 6, 2026	29.41	29.75	29.41	29.74	29.74	1.05%	61,976
Apr 2, 2026	29.36	29.45	29.13	29.43	29.43	0.41%	70,627
Apr 1, 2026	29.38	29.48	29.09	29.31	29.31	-0.64%	109,862
Mar 31, 2026	29.51	29.56	29.22	29.50	29.50	0.08%	59,377
Mar 30, 2026	29.58	29.72	29.37	29.48	29.48	-0.34%	106,256
Mar 27, 2026	29.28	29.77	29.22	29.58	29.58	1.20%	123,402
Mar 26, 2026	29.20	29.57	29.19	29.23	29.23	-0.15%	94,561
Mar 25, 2026	29.18	29.31	28.90	29.27	29.27	0.45%	157,227
Mar 24, 2026	29.15	29.51	29.05	29.14	29.14	-0.51%	52,985
Mar 23, 2026	29.45	29.58	29.23	29.29	29.29	0.55%	97,041
Mar 20, 2026	29.67	29.75	29.28	29.35	29.13	-1.03%	80,215
Mar 19, 2026	29.87	29.92	29.59	29.66	29.43	-0.91%	55,549