RSPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.37	32.62	32.33	32.59	32.59	1.24%	2,404,280
Nov 12, 2026	32.55	32.58	32.19	32.19	32.19	-0.65%	285,636
Nov 11, 2026	32.13	32.41	31.96	32.40	32.40	0.22%	499,055
Nov 10, 2026	32.25	32.49	31.98	32.33	32.33	0.19%	1,771,626
Nov 9, 2026	31.95	32.36	31.90	32.27	32.27	1.13%	351,276
Nov 6, 2026	31.55	32.16	31.48	31.91	31.91	-1.34%	607,996
Nov 5, 2026	32.90	33.00	32.29	32.35	32.35	-0.69%	323,781
Nov 4, 2026	31.85	32.78	31.85	32.57	32.57	4.02%	637,461
Nov 3, 2026	31.70	31.70	31.29	31.31	31.31	-2.06%	277,601
Nov 2, 2026	31.69	32.03	31.60	31.97	31.97	1.40%	1,559,788
Oct 30, 2026	31.79	31.80	31.43	31.53	31.53	1.35%	247,768
Oct 29, 2026	31.01	31.14	30.90	31.11	31.11	1.17%	302,275
Oct 28, 2026	30.67	30.81	30.62	30.75	30.75	-0.52%	327,004
Oct 27, 2026	30.97	31.04	30.85	30.91	30.91	-0.99%	322,971
Oct 26, 2026	31.35	31.52	31.07	31.22	31.22	-0.54%	852,920
Oct 23, 2026	31.78	31.92	31.26	31.39	31.39	-1.75%	206,918
Oct 22, 2026	31.03	31.97	31.03	31.95	31.95	3.58%	670,296
Oct 21, 2026	30.95	30.96	30.75	30.85	30.85	-0.69%	335,022
Oct 20, 2026	30.92	31.18	30.92	31.06	31.06	0.93%	190,581
Oct 19, 2026	30.75	30.87	30.69	30.78	30.78	-0.60%	167,858
Oct 16, 2026	30.90	31.07	30.79	30.96	30.96	0.88%	7,381,685
Oct 15, 2026	30.79	31.14	30.66	30.69	30.69	1.19%	99,810
Oct 14, 2026	29.97	30.33	29.83	30.33	30.33	1.92%	140,226
Oct 13, 2026	29.97	30.00	29.66	29.76	29.76	-	92,506
Oct 12, 2026	29.45	29.78	29.42	29.76	29.76	1.10%	115,116
Oct 9, 2026	29.40	29.50	29.32	29.44	29.44	-0.08%	139,257
Oct 8, 2026	28.99	29.57	28.99	29.46	29.46	1.90%	104,459
Oct 7, 2026	29.01	29.18	28.91	28.91	28.91	-0.33%	210,006
Oct 6, 2026	28.84	29.10	28.84	29.01	29.01	0.78%	89,107
Oct 5, 2026	28.60	28.78	28.51	28.78	28.78	0.51%	112,608
Oct 2, 2026	28.55	28.66	28.49	28.64	28.64	0.37%	74,880
Oct 1, 2026	28.62	28.66	28.46	28.53	28.53	-0.59%	120,890
Sep 30, 2026	29.19	29.19	28.70	28.70	28.70	-1.37%	77,798
Sep 29, 2026	29.03	29.15	28.94	29.10	29.10	-0.46%	70,484
Sep 28, 2026	29.13	29.31	28.96	29.24	29.24	0.09%	114,986
Sep 25, 2026	29.11	29.24	28.98	29.21	29.21	0.21%	103,332
Sep 24, 2026	29.56	29.57	29.14	29.15	29.15	-0.78%	106,521
Sep 23, 2026	29.51	29.61	29.32	29.38	29.38	-0.51%	64,921
Sep 22, 2026	29.56	29.65	29.53	29.53	29.53	0.61%	58,156
Sep 21, 2026	29.53	29.53	29.33	29.35	29.35	-0.44%	145,452
Sep 18, 2026	29.91	29.91	29.68	29.68	29.48	-1.17%	91,955
Sep 17, 2026	30.00	30.10	29.90	30.03	29.83	0.23%	124,299
Sep 16, 2026	30.10	30.19	29.91	29.96	29.76	-0.42%	60,497
Sep 15, 2026	30.23	30.23	30.00	30.09	29.88	-0.87%	7,016,505
Sep 14, 2026	30.36	30.60	30.35	30.35	30.15	0.96%	170,836
Sep 11, 2026	30.21	30.22	29.94	30.06	29.86	0.10%	28,255
Sep 10, 2026	30.18	30.19	30.03	30.03	29.83	-0.20%	54,574
Sep 9, 2026	30.33	30.33	30.06	30.09	29.89	-1.41%	223,477
Sep 8, 2026	30.77	30.85	30.51	30.52	30.31	-1.20%	66,121
Sep 4, 2026	30.97	31.06	30.88	30.89	30.68	-0.74%	40,488