RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.77	34.32	33.75	34.24	34.24	0.94%	260,185
Apr 24, 2025	32.98	33.97	32.98	33.92	33.92	4.08%	350,112
Apr 23, 2025	32.93	33.42	32.47	32.59	32.59	2.52%	519,875
Apr 22, 2025	31.41	31.95	31.35	31.79	31.79	2.42%	716,632
Apr 21, 2025	31.32	31.41	30.63	31.04	31.04	-2.30%	569,316
Apr 17, 2025	31.93	32.02	31.54	31.77	31.77	0.09%	304,692
Apr 16, 2025	31.83	32.31	31.22	31.74	31.74	-2.43%	407,411
Apr 15, 2025	32.42	32.85	32.39	32.53	32.53	0.43%	604,455
Apr 14, 2025	32.84	32.88	32.00	32.39	32.39	1.41%	432,410
Apr 11, 2025	31.38	32.09	30.94	31.94	31.94	1.43%	465,638
Apr 10, 2025	32.15	32.25	30.55	31.49	31.49	-5.09%	2,108,926
Apr 9, 2025	29.41	33.38	29.38	33.18	33.18	12.40%	730,929
Apr 8, 2025	31.29	31.54	29.01	29.52	29.52	-2.64%	1,008,765
Apr 7, 2025	29.02	31.55	28.52	30.32	30.32	1.37%	1,665,552
Apr 4, 2025	31.08	31.27	29.80	29.91	29.91	-6.76%	1,812,352
Apr 3, 2025	33.16	33.32	32.07	32.08	32.08	-7.52%	1,004,437
Apr 2, 2025	33.85	34.98	33.85	34.69	34.69	0.93%	248,447
Apr 1, 2025	34.15	34.39	33.73	34.37	34.37	0.50%	610,878
Mar 31, 2025	33.74	34.26	33.38	34.20	34.20	-0.09%	354,683
Mar 28, 2025	34.94	34.95	34.11	34.23	34.23	-2.37%	221,649
Mar 27, 2025	35.25	35.38	34.86	35.06	35.06	-1.10%	431,218
Mar 26, 2025	36.03	36.18	35.29	35.45	35.45	-1.77%	213,732
Mar 25, 2025	36.13	36.31	35.99	36.09	36.09	-0.06%	201,667
Mar 24, 2025	35.97	36.17	35.94	36.11	36.11	1.95%	215,566
Mar 21, 2025	35.04	35.44	34.81	35.42	35.38	-0.06%	260,021
Mar 20, 2025	35.43	35.85	35.35	35.44	35.40	-1.09%	221,719
Mar 19, 2025	35.47	36.16	35.42	35.83	35.79	1.16%	439,255
Mar 18, 2025	35.59	35.60	35.23	35.42	35.38	-1.14%	453,394
Mar 17, 2025	35.18	36.07	35.18	35.83	35.79	1.70%	283,067
Mar 14, 2025	34.68	35.25	34.68	35.23	35.19	2.89%	393,660
Mar 13, 2025	34.67	34.87	34.05	34.24	34.20	-1.61%	368,562
Mar 12, 2025	35.04	35.20	34.54	34.80	34.76	0.99%	451,466
Mar 11, 2025	34.61	35.02	34.12	34.46	34.42	-0.66%	2,046,546
Mar 10, 2025	35.30	35.43	34.36	34.69	34.65	-3.42%	517,137
Mar 7, 2025	35.36	36.00	34.89	35.92	35.88	1.18%	364,581
Mar 6, 2025	35.76	36.27	35.34	35.50	35.46	-2.66%	286,665
Mar 5, 2025	36.05	36.56	35.69	36.47	36.43	1.31%	466,213
Mar 4, 2025	35.96	36.67	35.42	36.00	35.96	-0.47%	599,482
Mar 3, 2025	37.47	37.57	35.96	36.17	36.13	-2.61%	216,301
Feb 28, 2025	36.81	37.22	36.43	37.14	37.10	0.38%	277,518
Feb 27, 2025	38.34	38.42	36.98	37.00	36.96	-3.27%	263,522
Feb 26, 2025	38.23	38.65	38.07	38.25	38.20	1.24%	230,790
Feb 25, 2025	38.10	38.16	37.58	37.78	37.73	-1.10%	210,740
Feb 24, 2025	38.71	38.79	38.01	38.20	38.15	-1.27%	330,925
Feb 21, 2025	40.00	40.00	38.63	38.69	38.64	-3.18%	547,805
Feb 20, 2025	40.18	40.19	39.59	39.96	39.91	-0.79%	246,735
Feb 19, 2025	40.14	40.50	39.93	40.28	40.23	0.17%	320,820
Feb 18, 2025	39.81	40.21	39.71	40.21	40.16	1.64%	348,131
Feb 14, 2025	39.50	39.59	39.37	39.56	39.51	0.08%	188,206
Feb 13, 2025	39.15	39.53	39.08	39.53	39.48	1.28%	348,260