RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.92	41.10	40.29	40.74	40.74	-1.85%	275,816
Jul 31, 2025	42.12	42.21	41.42	41.51	41.51	-1.31%	425,967
Jul 30, 2025	42.17	42.32	41.78	42.06	42.06	-0.07%	331,101
Jul 29, 2025	42.27	42.51	41.93	42.09	42.09	0.14%	155,394
Jul 28, 2025	41.92	42.03	41.85	42.03	42.03	0.74%	197,188
Jul 25, 2025	41.47	41.74	41.47	41.72	41.72	0.46%	81,529
Jul 24, 2025	41.57	41.62	41.40	41.53	41.53	-0.24%	102,501
Jul 23, 2025	41.55	41.67	41.35	41.63	41.63	0.41%	126,939
Jul 22, 2025	41.53	41.65	41.14	41.46	41.46	-0.34%	128,632
Jul 21, 2025	41.64	41.89	41.57	41.60	41.60	0.07%	167,372
Jul 18, 2025	41.63	41.63	41.43	41.57	41.57	0.46%	210,450
Jul 17, 2025	40.98	41.41	40.97	41.38	41.38	1.00%	423,806
Jul 16, 2025	41.00	41.02	40.28	40.97	40.97	0.02%	371,151
Jul 15, 2025	41.34	41.35	40.94	40.96	40.96	-	132,656
Jul 14, 2025	40.83	41.07	40.64	40.96	40.96	0.07%	156,927
Jul 11, 2025	41.09	41.21	40.93	40.93	40.93	-1.04%	225,352
Jul 10, 2025	41.60	41.60	41.18	41.36	41.36	-0.51%	169,190
Jul 9, 2025	41.50	41.65	41.13	41.57	41.57	0.22%	400,450
Jul 8, 2025	41.42	41.54	41.26	41.48	41.48	0.63%	750,052
Jul 7, 2025	41.44	41.57	41.04	41.22	41.22	-1.03%	796,912
Jul 3, 2025	41.40	41.81	41.40	41.65	41.65	1.24%	138,092
Jul 2, 2025	40.67	41.16	40.57	41.14	41.14	0.86%	436,401
Jul 1, 2025	40.64	40.93	40.36	40.79	40.79	0.02%	250,744
Jun 30, 2025	40.68	40.85	40.62	40.78	40.78	1.04%	300,895
Jun 27, 2025	40.53	40.71	40.12	40.36	40.36	-0.27%	141,282
Jun 26, 2025	40.30	40.48	40.21	40.47	40.47	0.97%	241,855
Jun 25, 2025	40.08	40.17	39.95	40.08	40.08	0.23%	236,619
Jun 24, 2025	39.53	39.99	39.51	39.99	39.99	2.20%	361,472
Jun 23, 2025	38.76	39.17	38.47	39.13	39.13	0.80%	742,650
Jun 20, 2025	39.20	39.30	38.65	38.82	38.77	-0.44%	279,075
Jun 18, 2025	39.08	39.31	38.86	38.99	38.94	-0.05%	271,211
Jun 17, 2025	39.09	39.51	38.95	39.01	38.96	-1.12%	840,793
Jun 16, 2025	39.01	39.48	39.01	39.45	39.40	2.10%	358,840
Jun 13, 2025	38.70	39.10	38.58	38.64	38.59	-1.68%	381,097
Jun 12, 2025	39.06	39.45	39.06	39.30	39.25	0.36%	151,475
Jun 11, 2025	39.39	39.55	38.98	39.16	39.11	-0.36%	228,762
Jun 10, 2025	39.06	39.34	39.05	39.30	39.25	0.74%	178,648
Jun 9, 2025	38.95	39.21	38.95	39.01	38.96	0.77%	150,486
Jun 6, 2025	38.66	38.91	38.64	38.71	38.66	1.12%	211,355
Jun 5, 2025	38.47	38.79	38.14	38.28	38.23	-0.29%	648,982
Jun 4, 2025	38.34	38.52	38.13	38.39	38.34	0.26%	184,049
Jun 3, 2025	37.56	38.31	37.45	38.29	38.24	2.05%	222,278
Jun 2, 2025	37.18	37.55	36.99	37.52	37.47	0.46%	154,593
May 30, 2025	37.28	37.45	36.86	37.35	37.30	-0.24%	226,890
May 29, 2025	37.89	37.89	37.25	37.44	37.39	-0.24%	179,707
May 28, 2025	37.90	38.03	37.49	37.53	37.48	-0.92%	294,757
May 27, 2025	37.69	37.96	37.49	37.88	37.83	1.99%	211,967
May 23, 2025	36.75	37.32	36.75	37.14	37.09	-0.72%	401,842
May 22, 2025	37.47	37.78	37.40	37.41	37.36	-0.51%	211,303
May 21, 2025	37.98	38.42	37.48	37.60	37.55	-1.98%	215,595