RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	42.04	42.93	41.45	42.54	42.54	1.60%	2,534,344
Nov 20, 2025	44.16	44.16	41.77	41.87	41.87	-3.26%	1,275,532
Nov 19, 2025	43.14	43.71	43.02	43.28	43.28	0.35%	433,462
Nov 18, 2025	43.28	43.53	42.77	43.13	43.13	-1.30%	565,350
Nov 17, 2025	44.18	44.57	43.39	43.70	43.70	-1.82%	634,836
Nov 14, 2025	43.69	45.04	43.59	44.51	44.51	-0.09%	313,193
Nov 13, 2025	45.50	45.58	44.36	44.55	44.55	-2.79%	400,872
Nov 12, 2025	45.98	46.14	45.74	45.83	45.83	0.35%	333,677
Nov 11, 2025	45.91	45.92	45.57	45.67	45.67	-0.98%	174,533
Nov 10, 2025	46.01	46.23	45.60	46.12	46.12	1.81%	145,308
Nov 7, 2025	44.85	45.30	44.21	45.30	45.30	-0.04%	158,811
Nov 6, 2025	46.01	46.01	45.03	45.32	45.32	-1.44%	243,558
Nov 5, 2025	45.28	46.28	45.28	45.98	45.98	1.57%	181,585
Nov 4, 2025	45.88	46.09	45.25	45.27	45.27	-3.08%	161,176
Nov 3, 2025	46.95	47.00	46.24	46.71	46.71	0.15%	440,460
Oct 31, 2025	46.65	46.85	46.25	46.64	46.64	0.84%	167,370
Oct 30, 2025	46.26	46.77	46.21	46.25	46.25	-0.60%	210,690
Oct 29, 2025	46.72	46.89	46.37	46.53	46.53	0.45%	273,809
Oct 28, 2025	46.41	46.59	46.17	46.32	46.32	-0.47%	193,044
Oct 27, 2025	46.49	46.61	46.36	46.54	46.54	1.33%	220,077
Oct 24, 2025	46.14	46.23	45.91	45.93	45.93	0.95%	125,543
Oct 23, 2025	44.68	45.55	44.68	45.50	45.50	1.45%	246,412
Oct 22, 2025	45.28	45.39	44.43	44.85	44.85	-1.45%	682,420
Oct 21, 2025	45.15	45.65	45.10	45.51	45.51	0.69%	212,459
Oct 20, 2025	44.97	45.36	44.97	45.20	45.20	1.16%	247,685
Oct 17, 2025	44.49	44.85	44.29	44.68	44.68	0.02%	208,648
Oct 16, 2025	45.12	45.21	44.43	44.67	44.67	-0.40%	455,293
Oct 15, 2025	45.00	45.10	44.28	44.85	44.85	0.99%	535,545
Oct 14, 2025	44.00	44.85	43.89	44.41	44.41	-0.69%	392,210
Oct 13, 2025	44.51	44.81	44.32	44.72	44.72	2.62%	430,258
Oct 10, 2025	45.64	45.72	43.55	43.58	43.58	-4.37%	446,602
Oct 9, 2025	45.76	45.78	45.38	45.57	45.57	-0.70%	160,099
Oct 8, 2025	45.13	45.90	45.13	45.89	45.89	2.00%	280,667
Oct 7, 2025	45.91	45.93	44.82	44.99	44.99	-1.38%	267,521
Oct 6, 2025	45.90	46.02	45.62	45.62	45.62	0.97%	238,367
Oct 3, 2025	45.44	45.71	45.16	45.18	45.18	-0.37%	317,918
Oct 2, 2025	45.41	45.50	45.11	45.35	45.35	0.82%	387,384
Oct 1, 2025	44.30	45.04	44.30	44.98	44.98	0.90%	167,232
Sep 30, 2025	44.36	44.64	44.14	44.58	44.58	0.36%	270,146
Sep 29, 2025	44.56	44.67	44.40	44.42	44.42	0.43%	199,085
Sep 26, 2025	44.02	44.27	43.85	44.23	44.23	0.64%	237,433
Sep 25, 2025	43.76	44.00	43.48	43.95	43.95	-0.68%	199,610
Sep 24, 2025	44.64	44.64	44.07	44.25	44.25	-0.65%	196,089
Sep 23, 2025	44.86	44.98	44.39	44.54	44.54	-0.58%	235,596
Sep 22, 2025	44.17	44.85	44.17	44.80	44.80	1.11%	349,165
Sep 19, 2025	44.35	44.36	43.97	44.31	44.27	0.25%	472,274
Sep 18, 2025	43.88	44.27	43.78	44.20	44.16	2.36%	684,414
Sep 17, 2025	43.09	43.47	42.75	43.18	43.14	0.28%	315,466
Sep 16, 2025	43.17	43.23	42.91	43.06	43.02	-0.02%	189,551
Sep 15, 2025	42.82	43.11	42.75	43.07	43.03	1.01%	222,285