RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.13	38.27	37.13	37.97	37.97	1.63%	356,246
Dec 19, 2024	37.85	38.00	37.36	37.36	37.36	-0.45%	336,203
Dec 18, 2024	39.01	39.05	37.39	37.53	37.53	-3.37%	472,751
Dec 17, 2024	39.02	39.15	38.77	38.84	38.84	-0.82%	244,681
Dec 16, 2024	38.88	39.23	38.78	39.16	39.16	0.67%	213,773
Dec 13, 2024	39.07	39.12	38.65	38.90	38.90	-	243,046
Dec 12, 2024	38.85	39.04	38.82	38.90	38.90	-0.44%	414,074
Dec 11, 2024	38.94	39.16	38.72	39.07	39.07	1.09%	295,497
Dec 10, 2024	39.17	39.17	38.52	38.65	38.65	-1.55%	250,829
Dec 9, 2024	39.54	39.66	39.19	39.26	39.26	-0.43%	324,540
Dec 6, 2024	39.32	39.63	39.29	39.43	39.43	0.74%	311,064
Dec 5, 2024	39.45	39.48	39.10	39.14	39.14	-1.04%	364,833
Dec 4, 2024	39.48	39.56	39.30	39.55	39.55	1.23%	264,899
Dec 3, 2024	38.99	39.08	38.91	39.07	39.07	-0.15%	182,283
Dec 2, 2024	38.77	39.30	38.77	39.13	39.13	1.08%	199,939
Nov 29, 2024	38.55	38.85	38.55	38.71	38.71	0.68%	180,902
Nov 27, 2024	38.83	38.83	38.13	38.45	38.45	-1.41%	217,040
Nov 26, 2024	39.18	39.18	38.89	39.00	39.00	-0.20%	164,255
Nov 25, 2024	39.10	39.28	38.91	39.08	39.08	1.11%	878,926
Nov 22, 2024	38.40	38.70	38.38	38.65	38.65	0.78%	306,486
Nov 21, 2024	37.95	38.48	37.80	38.35	38.35	1.97%	312,894
Nov 20, 2024	37.56	37.66	37.18	37.61	37.61	0.29%	363,026
Nov 19, 2024	37.14	37.57	37.08	37.50	37.50	0.29%	165,965
Nov 18, 2024	37.31	37.56	37.16	37.39	37.39	0.38%	262,102
Nov 15, 2024	37.70	37.75	37.17	37.25	37.25	-2.08%	276,940
Nov 14, 2024	38.38	38.45	37.98	38.04	38.04	-0.99%	274,217
Nov 13, 2024	38.46	38.66	38.37	38.42	38.42	-0.49%	275,281
Nov 12, 2024	38.78	38.84	38.32	38.61	38.61	-0.72%	387,010
Nov 11, 2024	38.91	38.98	38.68	38.89	38.89	-0.08%	195,950
Nov 8, 2024	38.89	39.00	38.78	38.92	38.92	-0.15%	254,055
Nov 7, 2024	38.73	39.04	38.67	38.98	38.98	1.46%	291,393
Nov 6, 2024	38.07	38.45	37.86	38.42	38.42	3.20%	294,310
Nov 5, 2024	36.80	37.25	36.74	37.23	37.23	1.31%	411,794
Nov 4, 2024	36.77	37.02	36.64	36.75	36.75	-0.03%	292,134
Nov 1, 2024	36.51	36.98	36.51	36.76	36.76	0.96%	219,784
Oct 31, 2024	37.11	37.11	36.41	36.41	36.41	-2.46%	400,447
Oct 30, 2024	37.62	37.76	37.30	37.33	37.33	-2.23%	280,121
Oct 29, 2024	37.78	38.28	37.71	38.18	38.18	1.49%	282,388
Oct 28, 2024	37.67	37.81	37.59	37.62	37.62	0.13%	181,782
Oct 25, 2024	37.66	38.01	37.51	37.57	37.57	0.51%	198,656
Oct 24, 2024	37.46	37.53	37.26	37.38	37.38	0.35%	192,039
Oct 23, 2024	37.46	37.61	36.96	37.25	37.25	-1.14%	238,285
Oct 22, 2024	37.69	37.78	37.50	37.68	37.68	-0.45%	175,378
Oct 21, 2024	37.90	38.06	37.66	37.85	37.85	-0.50%	1,480,761
Oct 18, 2024	38.22	38.22	37.96	38.04	38.04	-	158,306
Oct 17, 2024	38.37	38.38	38.04	38.04	38.04	0.16%	290,707
Oct 16, 2024	38.09	38.09	37.78	37.98	37.98	0.05%	178,542
Oct 15, 2024	38.77	38.90	37.83	37.96	37.96	-2.14%	375,509
Oct 14, 2024	38.55	38.83	38.53	38.79	38.79	0.99%	168,137
Oct 11, 2024	38.00	38.47	38.00	38.41	38.41	0.79%	227,861
Oct 10, 2024	37.98	38.19	37.83	38.11	38.11	-0.37%	428,535
Oct 9, 2024	37.76	38.31	37.73	38.25	38.25	1.19%	269,860
Oct 8, 2024	37.49	37.84	37.35	37.80	37.80	1.15%	247,464
Oct 7, 2024	37.41	37.53	37.20	37.37	37.37	-0.48%	260,424
Oct 4, 2024	37.72	37.74	37.25	37.55	37.55	0.94%	227,596
Oct 3, 2024	37.01	37.47	36.98	37.20	37.20	-0.08%	186,422
Oct 2, 2024	36.89	37.42	36.77	37.23	37.23	0.95%	188,228
Oct 1, 2024	37.63	37.70	36.73	36.88	36.88	-2.18%	712,711
Sep 30, 2024	37.58	37.72	37.33	37.70	37.70	-0.21%	140,098
Sep 27, 2024	38.15	38.15	37.67	37.78	37.78	-0.68%	186,601
Sep 26, 2024	38.13	38.19	37.51	38.04	38.04	2.04%	403,137
Sep 25, 2024	37.24	37.49	37.17	37.28	37.28	-0.19%	307,661
Sep 24, 2024	37.36	37.40	37.01	37.35	37.35	0.43%	182,137
Sep 23, 2024	37.17	37.25	37.05	37.19	37.19	0.22%	255,017
Sep 20, 2024	37.00	37.16	36.71	37.11	37.07	-0.22%	241,543
Sep 19, 2024	37.22	37.42	36.96	37.19	37.15	2.45%	315,791
Sep 18, 2024	36.56	36.90	36.27	36.30	36.26	-0.66%	515,060
Sep 17, 2024	36.68	36.81	36.36	36.54	36.50	0.25%	254,507
Sep 16, 2024	36.27	36.48	36.20	36.45	36.41	0.03%	245,210
Sep 13, 2024	36.25	36.55	36.25	36.44	36.40	0.97%	184,343
Sep 12, 2024	36.02	36.25	35.72	36.09	36.05	0.06%	320,083
Sep 11, 2024	35.42	36.11	34.84	36.07	36.03	1.86%	493,820
Sep 10, 2024	35.32	35.41	34.93	35.41	35.37	0.54%	387,309
Sep 9, 2024	35.07	35.36	35.00	35.22	35.18	1.29%	232,200
Sep 6, 2024	35.50	35.62	34.70	34.77	34.73	-2.11%	392,025
Sep 5, 2024	35.53	35.82	35.35	35.52	35.48	-0.70%	294,796
Sep 4, 2024	35.44	35.93	35.38	35.77	35.73	0.28%	294,783
Sep 3, 2024	36.78	36.78	35.52	35.67	35.63	-3.78%	349,364
Aug 30, 2024	36.98	37.10	36.63	37.07	37.03	1.12%	216,803
Aug 29, 2024	36.71	37.16	36.60	36.66	36.62	0.52%	255,987
Aug 28, 2024	36.86	36.93	36.27	36.47	36.43	-1.22%	242,142
Aug 27, 2024	36.56	36.97	36.45	36.92	36.88	0.33%	315,446
Aug 26, 2024	37.11	37.18	36.74	36.80	36.76	-0.76%	307,020
Aug 23, 2024	36.97	37.19	36.74	37.08	37.04	1.20%	283,955
Aug 22, 2024	37.35	37.38	36.56	36.64	36.60	-1.64%	331,272
Aug 21, 2024	37.05	37.31	36.98	37.25	37.21	1.06%	358,305
Aug 20, 2024	36.95	37.10	36.74	36.86	36.82	-0.24%	249,663
Aug 19, 2024	36.59	36.97	36.47	36.95	36.91	0.90%	231,413
Aug 16, 2024	36.46	36.69	36.42	36.62	36.58	-	173,664
Aug 15, 2024	36.22	36.65	36.19	36.62	36.58	2.75%	315,831
Aug 14, 2024	35.78	35.86	35.39	35.64	35.60	-0.06%	441,215
Aug 13, 2024	35.16	35.69	35.12	35.66	35.62	2.24%	295,809
Aug 12, 2024	34.93	35.09	34.65	34.88	34.84	0.11%	344,182
Aug 9, 2024	34.61	35.00	34.48	34.84	34.80	0.55%	341,998
Aug 8, 2024	33.98	34.71	33.70	34.65	34.61	3.16%	355,444
Aug 7, 2024	34.55	34.75	33.55	33.59	33.55	-0.94%	464,876
Aug 6, 2024	33.79	34.47	33.65	33.91	33.87	1.07%	1,074,331
Aug 5, 2024	32.94	34.06	32.94	33.55	33.51	-2.27%	3,196,808
Aug 2, 2024	34.74	34.74	34.06	34.33	34.29	-3.24%	1,124,866
Aug 1, 2024	36.55	36.81	35.17	35.48	35.44	-3.35%	829,089