RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	46.19	46.55	46.12	46.21	-	-0.65%	137,394
Dec 26, 2025	46.54	46.54	46.38	46.51	46.51	0.22%	108,095
Dec 24, 2025	46.30	46.47	46.30	46.41	46.41	0.19%	148,726
Dec 23, 2025	46.26	46.35	46.04	46.32	46.32	-0.28%	189,291
Dec 22, 2025	46.59	46.61	46.26	46.45	46.45	0.63%	259,896
Dec 19, 2025	45.65	46.32	45.65	46.16	46.12	1.70%	190,803
Dec 18, 2025	45.59	45.76	45.17	45.39	45.35	1.48%	233,057
Dec 17, 2025	45.75	45.95	44.72	44.73	44.69	-1.93%	235,999
Dec 16, 2025	45.61	45.90	45.30	45.61	45.57	-0.15%	408,796
Dec 15, 2025	46.30	46.42	45.64	45.68	45.64	-0.67%	175,891
Dec 12, 2025	47.30	47.30	45.86	45.99	45.95	-3.08%	323,225
Dec 11, 2025	47.02	47.48	46.52	47.45	47.41	0.21%	297,710
Dec 10, 2025	46.62	47.55	46.51	47.35	47.31	1.35%	282,793
Dec 9, 2025	46.52	46.92	46.45	46.72	46.68	0.11%	180,729
Dec 8, 2025	46.76	46.92	46.50	46.67	46.63	0.34%	198,713
Dec 5, 2025	46.22	46.69	46.18	46.51	46.47	1.00%	348,046
Dec 4, 2025	45.84	46.17	45.71	46.05	46.01	0.46%	200,721
Dec 3, 2025	45.25	45.84	45.11	45.84	45.80	1.06%	199,846
Dec 2, 2025	45.11	45.56	44.93	45.36	45.32	1.32%	332,852
Dec 1, 2025	44.44	45.03	44.33	44.77	44.73	-0.29%	269,913
Nov 28, 2025	44.50	44.91	44.49	44.90	44.86	1.35%	130,158
Nov 26, 2025	44.19	44.55	43.97	44.30	44.26	0.91%	683,330
Nov 25, 2025	43.21	44.03	42.84	43.90	43.86	1.32%	1,102,380
Nov 24, 2025	42.81	43.56	42.81	43.33	43.29	1.86%	3,383,601
Nov 21, 2025	42.04	42.93	41.45	42.54	42.50	1.60%	2,534,344
Nov 20, 2025	44.16	44.16	41.77	41.87	41.83	-3.26%	1,275,532
Nov 19, 2025	43.14	43.71	43.02	43.28	43.24	0.35%	433,462
Nov 18, 2025	43.28	43.53	42.77	43.13	43.09	-1.30%	565,350
Nov 17, 2025	44.18	44.57	43.39	43.70	43.66	-1.82%	634,836
Nov 14, 2025	43.69	45.04	43.59	44.51	44.47	-0.09%	313,193
Nov 13, 2025	45.50	45.58	44.36	44.55	44.51	-2.79%	400,872
Nov 12, 2025	45.98	46.14	45.74	45.83	45.79	0.35%	333,677
Nov 11, 2025	45.91	45.92	45.57	45.67	45.63	-0.98%	174,533
Nov 10, 2025	46.01	46.23	45.60	46.12	46.08	1.81%	145,308
Nov 7, 2025	44.85	45.30	44.21	45.30	45.26	-0.04%	158,811
Nov 6, 2025	46.01	46.01	45.03	45.32	45.28	-1.44%	243,558
Nov 5, 2025	45.28	46.28	45.28	45.98	45.94	1.57%	181,585
Nov 4, 2025	45.88	46.09	45.25	45.27	45.23	-3.08%	161,176
Nov 3, 2025	46.95	47.00	46.24	46.71	46.67	0.15%	440,460
Oct 31, 2025	46.65	46.85	46.25	46.64	46.60	0.84%	167,370
Oct 30, 2025	46.26	46.77	46.21	46.25	46.21	-0.60%	210,690
Oct 29, 2025	46.72	46.89	46.37	46.53	46.49	0.45%	273,809
Oct 28, 2025	46.41	46.59	46.17	46.32	46.28	-0.47%	193,044
Oct 27, 2025	46.49	46.61	46.36	46.54	46.50	1.33%	220,077
Oct 24, 2025	46.14	46.23	45.91	45.93	45.89	0.95%	125,543
Oct 23, 2025	44.68	45.55	44.68	45.50	45.46	1.45%	246,412
Oct 22, 2025	45.28	45.39	44.43	44.85	44.81	-1.45%	682,420
Oct 21, 2025	45.15	45.65	45.10	45.51	45.47	0.69%	212,459
Oct 20, 2025	44.97	45.36	44.97	45.20	45.16	1.16%	247,685
Oct 17, 2025	44.49	44.85	44.29	44.68	44.64	0.02%	208,648