RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	67.27	67.47	65.95	66.78	-	-1.05%	242,094
Jun 2, 2026	66.79	67.49	66.64	67.49	67.49	1.73%	762,993
Jun 1, 2026	64.59	66.43	64.50	66.34	66.34	2.96%	779,308
May 29, 2026	63.89	64.55	63.66	64.43	64.43	3.04%	527,431
May 28, 2026	62.29	63.03	61.59	62.53	62.53	0.99%	331,733
May 27, 2026	62.75	62.75	61.40	61.92	61.92	-0.75%	508,476
May 26, 2026	61.80	62.57	61.34	62.39	62.39	2.38%	620,153
May 22, 2026	59.88	61.16	59.88	60.94	60.94	2.71%	445,577
May 21, 2026	58.04	59.36	58.04	59.33	59.33	1.37%	288,679
May 20, 2026	57.53	58.57	57.26	58.53	58.53	2.18%	325,591
May 19, 2026	57.14	57.78	56.65	57.28	57.28	-0.73%	277,891
May 18, 2026	58.25	58.32	56.90	57.70	57.70	-0.45%	419,257
May 15, 2026	57.62	58.50	57.36	57.96	57.96	-1.33%	198,726
May 14, 2026	58.29	58.97	58.11	58.74	58.74	0.69%	246,495
May 13, 2026	58.61	58.64	57.50	58.34	58.34	0.90%	193,142
May 12, 2026	58.45	58.45	56.56	57.82	57.82	-1.87%	371,504
May 11, 2026	58.33	59.02	58.29	58.92	58.92	1.32%	356,645
May 8, 2026	57.08	58.18	56.86	58.15	58.15	3.08%	240,920
May 7, 2026	56.73	57.00	55.97	56.41	56.41	-0.23%	283,317
May 6, 2026	56.25	56.56	55.50	56.54	56.54	1.40%	311,026
May 5, 2026	54.96	55.86	54.94	55.76	55.76	2.29%	320,016
May 4, 2026	54.60	54.91	54.20	54.51	54.51	0.46%	496,444
May 1, 2026	53.83	54.32	53.70	54.26	54.26	1.29%	250,439
Apr 30, 2026	52.82	53.65	52.32	53.57	53.57	1.96%	228,564
Apr 29, 2026	52.29	52.58	52.08	52.54	52.54	1.64%	221,619
Apr 28, 2026	51.84	52.31	51.35	51.69	51.69	-2.05%	225,746
Apr 27, 2026	53.11	53.11	52.46	52.77	52.77	-0.58%	600,894
Apr 24, 2026	52.77	53.14	52.30	53.08	53.08	2.08%	335,946
Apr 23, 2026	52.17	52.44	51.22	52.00	52.00	-1.27%	365,332
Apr 22, 2026	52.69	52.73	52.31	52.67	52.67	1.06%	316,424
Apr 21, 2026	52.11	52.71	51.95	52.12	52.12	0.58%	431,933
Apr 20, 2026	51.36	51.85	51.32	51.82	51.82	0.80%	221,299
Apr 17, 2026	51.32	51.60	51.16	51.41	51.41	1.56%	435,283
Apr 16, 2026	49.99	50.65	49.86	50.62	50.62	2.02%	246,280
Apr 15, 2026	49.27	49.64	48.98	49.62	49.62	0.92%	400,939
Apr 14, 2026	49.41	49.41	48.84	49.17	49.17	0.33%	357,927
Apr 13, 2026	47.52	49.04	47.52	49.01	49.01	2.94%	325,339
Apr 10, 2026	48.24	48.24	47.56	47.61	47.61	-0.81%	881,249
Apr 9, 2026	48.31	48.48	47.63	48.00	48.00	-0.76%	326,719
Apr 8, 2026	48.65	49.00	48.04	48.37	48.37	3.31%	1,074,875
Apr 7, 2026	46.31	46.83	45.95	46.82	46.82	0.52%	253,633
Apr 6, 2026	46.59	46.79	46.27	46.58	46.58	0.39%	327,591
Apr 2, 2026	44.81	46.62	44.81	46.40	46.40	1.11%	758,372
Apr 1, 2026	45.62	46.30	45.59	45.89	45.89	1.39%	1,894,181
Mar 31, 2026	44.10	45.27	43.94	45.26	45.26	4.02%	392,559
Mar 30, 2026	44.87	45.01	43.20	43.51	43.51	-1.85%	338,738
Mar 27, 2026	44.79	44.90	44.17	44.33	44.33	-2.01%	922,223
Mar 26, 2026	46.00	46.37	45.20	45.24	45.24	-2.88%	266,801
Mar 25, 2026	46.70	47.00	46.18	46.58	46.58	0.60%	196,066
Mar 24, 2026	45.97	46.52	45.52	46.30	46.30	-0.06%	470,844