RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	46.69	47.52	46.51	47.12	47.12	1.05%	251,144
Feb 17, 2026	46.80	46.97	46.11	46.63	46.63	-1.12%	1,375,550
Feb 13, 2026	46.49	47.51	45.98	47.16	47.16	1.53%	327,036
Feb 12, 2026	47.83	48.23	46.27	46.45	46.45	-2.17%	555,065
Feb 11, 2026	47.91	48.00	46.87	47.48	47.48	0.51%	375,398
Feb 10, 2026	47.40	47.66	47.15	47.24	47.24	-0.27%	153,924
Feb 9, 2026	46.52	47.61	46.34	47.37	47.37	1.24%	237,231
Feb 6, 2026	45.98	46.89	45.70	46.79	46.79	3.70%	376,933
Feb 5, 2026	45.32	45.97	44.92	45.12	45.12	-1.68%	421,883
Feb 4, 2026	46.43	46.60	45.22	45.89	45.89	-1.71%	540,564
Feb 3, 2026	47.80	47.81	45.95	46.69	46.69	-2.36%	609,202
Feb 2, 2026	46.77	48.04	46.77	47.82	47.82	1.94%	532,747
Jan 30, 2026	47.83	48.10	46.50	46.91	46.91	-2.25%	328,301
Jan 29, 2026	48.57	48.58	46.97	47.99	47.99	-1.56%	578,563
Jan 28, 2026	48.47	48.96	48.47	48.75	48.75	1.46%	508,052
Jan 27, 2026	47.99	48.14	47.73	48.05	48.05	0.95%	298,020
Jan 26, 2026	47.30	47.73	47.24	47.60	47.60	0.80%	251,323
Jan 23, 2026	47.47	47.57	47.05	47.22	47.22	-1.01%	213,446
Jan 22, 2026	48.00	48.00	47.49	47.70	47.70	0.78%	243,639
Jan 21, 2026	46.53	47.60	46.45	47.33	47.33	2.53%	417,929
Jan 20, 2026	46.28	46.85	46.07	46.16	46.16	-2.16%	413,225
Jan 16, 2026	47.53	47.60	47.02	47.18	47.18	0.04%	468,607
Jan 15, 2026	47.57	47.78	47.14	47.16	47.16	0.64%	281,819
Jan 14, 2026	46.90	47.15	46.50	46.86	46.86	-0.55%	272,923
Jan 13, 2026	47.37	47.50	46.96	47.12	47.12	-0.36%	191,306
Jan 12, 2026	46.87	47.35	46.87	47.29	47.29	0.36%	161,451
Jan 9, 2026	46.58	47.25	46.43	47.12	47.12	1.49%	153,627
Jan 8, 2026	46.74	46.74	46.14	46.43	46.43	-1.19%	325,196
Jan 7, 2026	47.26	47.29	46.84	46.99	46.99	-0.99%	419,244
Jan 6, 2026	46.31	47.51	46.31	47.46	47.46	2.95%	372,502
Jan 5, 2026	46.20	46.58	46.04	46.10	46.10	0.74%	477,261
Jan 2, 2026	45.99	46.10	45.46	45.76	45.76	0.55%	337,940
Dec 31, 2025	46.08	46.08	45.49	45.51	45.51	-1.28%	169,148
Dec 30, 2025	46.25	46.35	46.08	46.10	46.10	-0.37%	162,743
Dec 29, 2025	46.19	46.55	46.12	46.27	46.27	-0.52%	480,644
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