RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	38.34	38.42	36.98	37.00	37.00	-3.27%	263,522
Feb 26, 2025	38.23	38.65	38.07	38.25	38.25	1.24%	230,790
Feb 25, 2025	38.10	38.16	37.58	37.78	37.78	-1.10%	210,740
Feb 24, 2025	38.71	38.79	38.01	38.20	38.20	-1.27%	330,925
Feb 21, 2025	40.00	40.00	38.63	38.69	38.69	-3.18%	547,805
Feb 20, 2025	40.18	40.19	39.59	39.96	39.96	-0.79%	246,735
Feb 19, 2025	40.14	40.50	39.93	40.28	40.28	0.17%	320,820
Feb 18, 2025	39.81	40.21	39.71	40.21	40.21	1.64%	348,131
Feb 14, 2025	39.50	39.59	39.37	39.56	39.56	0.08%	188,206
Feb 13, 2025	39.15	39.53	39.08	39.53	39.53	1.28%	348,260
Feb 12, 2025	38.73	39.12	38.64	39.03	39.03	-0.38%	241,973
Feb 11, 2025	39.11	39.35	39.08	39.18	39.18	-0.38%	163,594
Feb 10, 2025	39.18	39.40	39.12	39.33	39.33	1.21%	155,435
Feb 7, 2025	39.26	39.44	38.74	38.86	38.86	-0.64%	166,380
Feb 6, 2025	39.07	39.31	38.85	39.11	39.11	-0.10%	273,188
Feb 5, 2025	38.77	39.19	38.59	39.15	39.15	1.27%	295,724
Feb 4, 2025	38.39	38.76	38.32	38.66	38.66	1.07%	663,831
Feb 3, 2025	37.88	38.45	37.60	38.25	38.25	-1.03%	374,967
Jan 31, 2025	38.90	39.30	38.57	38.65	38.65	-0.23%	740,644
Jan 30, 2025	38.52	38.88	38.49	38.74	38.74	1.18%	298,877
Jan 29, 2025	38.68	38.68	38.14	38.29	38.29	-0.36%	267,914
Jan 28, 2025	38.27	38.53	37.71	38.43	38.43	0.68%	734,228
Jan 27, 2025	38.42	38.69	37.77	38.17	38.17	-3.42%	370,232
Jan 24, 2025	39.92	39.92	39.43	39.52	39.52	-0.90%	205,659
Jan 23, 2025	39.46	39.88	39.33	39.88	39.88	0.35%	1,520,440
Jan 22, 2025	39.48	39.87	39.43	39.74	39.74	1.74%	275,616
Jan 21, 2025	38.80	39.20	38.64	39.06	39.06	1.43%	282,408
Jan 17, 2025	38.71	38.71	38.41	38.51	38.51	1.16%	422,861
Jan 16, 2025	38.31	38.46	38.00	38.07	38.07	0.08%	441,392
Jan 15, 2025	38.12	38.26	37.90	38.04	38.04	1.55%	228,366
Jan 14, 2025	37.36	37.56	37.13	37.46	37.46	0.94%	301,395
Jan 13, 2025	36.81	37.15	36.68	37.11	37.11	-0.51%	876,350
Jan 10, 2025	37.66	37.66	37.19	37.30	37.30	-1.95%	382,342
Jan 8, 2025	38.01	38.13	37.68	38.04	38.04	-0.31%	303,443
Jan 7, 2025	38.66	38.83	37.99	38.16	38.16	-0.91%	460,697
Jan 6, 2025	38.44	38.83	38.38	38.51	38.51	1.32%	308,768
Jan 3, 2025	37.57	38.07	37.50	38.01	38.01	1.71%	290,901
Jan 2, 2025	37.77	37.86	37.13	37.37	37.37	-0.13%	806,067
Dec 31, 2024	37.75	37.76	37.27	37.42	37.42	-0.37%	393,840
Dec 30, 2024	37.67	37.79	37.23	37.56	37.56	-1.62%	344,634
Dec 27, 2024	38.37	38.39	37.86	38.18	38.18	-1.06%	285,394
Dec 26, 2024	38.43	38.70	38.37	38.59	38.59	-0.08%	152,179
Dec 24, 2024	38.32	38.63	38.26	38.62	38.62	0.91%	118,053
Dec 23, 2024	37.98	38.27	37.84	38.27	38.27	0.79%	283,121
Dec 20, 2024	37.13	38.27	37.13	37.97	37.93	1.63%	356,246
Dec 19, 2024	37.85	38.00	37.36	37.36	37.32	-0.45%	336,203
Dec 18, 2024	39.01	39.05	37.39	37.53	37.49	-3.37%	472,751
Dec 17, 2024	39.02	39.15	38.77	38.84	38.80	-0.82%	244,681
Dec 16, 2024	38.88	39.23	38.78	39.16	39.12	0.67%	213,773
Dec 13, 2024	39.07	39.12	38.65	38.90	38.86	-	243,046
Dec 12, 2024	38.85	39.04	38.82	38.90	38.86	-0.44%	414,074
Dec 11, 2024	38.94	39.16	38.72	39.07	39.03	1.09%	295,497
Dec 10, 2024	39.17	39.17	38.52	38.65	38.61	-1.55%	250,829
Dec 9, 2024	39.54	39.66	39.19	39.26	39.22	-0.43%	324,540
Dec 6, 2024	39.32	39.63	39.29	39.43	39.39	0.74%	311,064
Dec 5, 2024	39.45	39.48	39.10	39.14	39.10	-1.04%	364,833
Dec 4, 2024	39.48	39.56	39.30	39.55	39.51	1.23%	264,899
Dec 3, 2024	38.99	39.08	38.91	39.07	39.03	-0.15%	182,283
Dec 2, 2024	38.77	39.30	38.77	39.13	39.09	1.08%	199,939
Nov 29, 2024	38.55	38.85	38.55	38.71	38.67	0.68%	180,902
Nov 27, 2024	38.83	38.83	38.13	38.45	38.41	-1.41%	217,040
Nov 26, 2024	39.18	39.18	38.89	39.00	38.96	-0.20%	164,255
Nov 25, 2024	39.10	39.28	38.91	39.08	39.04	1.11%	878,926
Nov 22, 2024	38.40	38.70	38.38	38.65	38.61	0.78%	306,486
Nov 21, 2024	37.95	38.48	37.80	38.35	38.31	1.97%	312,894
Nov 20, 2024	37.56	37.66	37.18	37.61	37.57	0.29%	363,026
Nov 19, 2024	37.14	37.57	37.08	37.50	37.46	0.29%	165,965
Nov 18, 2024	37.31	37.56	37.16	37.39	37.35	0.38%	262,102
Nov 15, 2024	37.70	37.75	37.17	37.25	37.21	-2.08%	276,940
Nov 14, 2024	38.38	38.45	37.98	38.04	38.00	-0.99%	274,217
Nov 13, 2024	38.46	38.66	38.37	38.42	38.38	-0.49%	275,281
Nov 12, 2024	38.78	38.84	38.32	38.61	38.57	-0.72%	387,010
Nov 11, 2024	38.91	38.98	38.68	38.89	38.85	-0.08%	195,950
Nov 8, 2024	38.89	39.00	38.78	38.92	38.88	-0.15%	254,055
Nov 7, 2024	38.73	39.04	38.67	38.98	38.94	1.46%	291,393
Nov 6, 2024	38.07	38.45	37.86	38.42	38.38	3.20%	294,310
Nov 5, 2024	36.80	37.25	36.74	37.23	37.19	1.31%	411,794
Nov 4, 2024	36.77	37.02	36.64	36.75	36.71	-0.03%	292,134
Nov 1, 2024	36.51	36.98	36.51	36.76	36.72	0.96%	219,784
Oct 31, 2024	37.11	37.11	36.41	36.41	36.37	-2.46%	400,447
Oct 30, 2024	37.62	37.76	37.30	37.33	37.29	-2.23%	280,121
Oct 29, 2024	37.78	38.28	37.71	38.18	38.14	1.49%	282,388
Oct 28, 2024	37.67	37.81	37.59	37.62	37.58	0.13%	181,782
Oct 25, 2024	37.66	38.01	37.51	37.57	37.53	0.51%	198,656
Oct 24, 2024	37.46	37.53	37.26	37.38	37.34	0.35%	192,039
Oct 23, 2024	37.46	37.61	36.96	37.25	37.21	-1.14%	238,285
Oct 22, 2024	37.69	37.78	37.50	37.68	37.64	-0.45%	175,378
Oct 21, 2024	37.90	38.06	37.66	37.85	37.81	-0.50%	1,480,761
Oct 18, 2024	38.22	38.22	37.96	38.04	38.00	-	158,306
Oct 17, 2024	38.37	38.38	38.04	38.04	38.00	0.16%	290,707
Oct 16, 2024	38.09	38.09	37.78	37.98	37.94	0.05%	178,542
Oct 15, 2024	38.77	38.90	37.83	37.96	37.92	-2.14%	375,509
Oct 14, 2024	38.55	38.83	38.53	38.79	38.75	0.99%	168,137
Oct 11, 2024	38.00	38.47	38.00	38.41	38.37	0.79%	227,861
Oct 10, 2024	37.98	38.19	37.83	38.11	38.07	-0.37%	428,535
Oct 9, 2024	37.76	38.31	37.73	38.25	38.21	1.19%	269,860
Oct 8, 2024	37.49	37.84	37.35	37.80	37.76	1.15%	247,464
Oct 7, 2024	37.41	37.53	37.20	37.37	37.33	-0.48%	260,424
Oct 4, 2024	37.72	37.74	37.25	37.55	37.51	0.94%	227,596
Oct 3, 2024	37.01	37.47	36.98	37.20	37.16	-0.08%	186,422