RSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.81	62.25	61.49	61.84	61.84	-1.95%	1,077,087
Jun 25, 2026	63.94	63.94	61.85	63.07	63.07	1.24%	884,863
Jun 24, 2026	62.15	63.12	61.63	62.30	62.30	-0.05%	603,722
Jun 23, 2026	62.25	63.00	62.05	62.33	62.33	-3.45%	849,164
Jun 22, 2026	64.41	65.11	63.89	64.56	64.56	1.05%	597,601
Jun 18, 2026	63.95	64.13	63.37	63.93	63.89	2.32%	748,910
Jun 17, 2026	63.84	64.10	62.40	62.48	62.44	-0.98%	711,124
Jun 16, 2026	64.77	65.40	63.05	63.10	63.06	-2.52%	792,216
Jun 15, 2026	64.67	64.95	64.33	64.73	64.69	3.16%	754,678
Jun 12, 2026	61.89	63.07	61.26	62.75	62.71	1.46%	700,815
Jun 11, 2026	60.18	61.98	59.76	61.85	61.81	3.51%	920,884
Jun 10, 2026	60.57	61.98	59.68	59.75	59.71	-2.78%	965,247
Jun 9, 2026	63.23	63.80	58.70	61.46	61.42	-2.10%	2,308,852
Jun 8, 2026	63.15	63.59	62.34	62.78	62.74	1.82%	600,282
Jun 5, 2026	64.63	64.68	61.47	61.66	61.62	-6.72%	1,066,641
Jun 4, 2026	65.55	66.62	65.00	66.10	66.06	-1.31%	1,029,349
Jun 3, 2026	67.27	67.47	65.95	66.98	66.93	-0.76%	539,762
Jun 2, 2026	66.79	67.49	66.64	67.49	67.44	1.73%	764,178
Jun 1, 2026	64.59	66.43	64.50	66.34	66.30	2.96%	784,241
May 29, 2026	63.89	64.55	63.66	64.43	64.39	3.04%	529,456
May 28, 2026	62.29	63.03	61.59	62.53	62.49	0.99%	332,649
May 27, 2026	62.75	62.75	61.40	61.92	61.88	-0.75%	508,609
May 26, 2026	61.80	62.57	61.34	62.39	62.35	2.38%	621,099
May 22, 2026	59.88	61.16	59.88	60.94	60.90	2.71%	445,613
May 21, 2026	58.04	59.36	58.04	59.33	59.29	1.37%	288,794
May 20, 2026	57.53	58.57	57.26	58.53	58.49	2.18%	325,888
May 19, 2026	57.14	57.78	56.65	57.28	57.24	-0.73%	277,917
May 18, 2026	58.25	58.32	56.90	57.70	57.66	-0.45%	419,744
May 15, 2026	57.62	58.50	57.36	57.96	57.92	-1.33%	198,726
May 14, 2026	58.29	58.97	58.11	58.74	58.70	0.69%	246,495
May 13, 2026	58.61	58.64	57.50	58.34	58.30	0.90%	193,142
May 12, 2026	58.45	58.45	56.56	57.82	57.78	-1.87%	371,504
May 11, 2026	58.33	59.02	58.29	58.92	58.88	1.32%	356,645
May 8, 2026	57.08	58.18	56.86	58.15	58.11	3.08%	240,920
May 7, 2026	56.73	57.00	55.97	56.41	56.37	-0.23%	283,317
May 6, 2026	56.25	56.56	55.50	56.54	56.50	1.40%	311,026
May 5, 2026	54.96	55.86	54.94	55.76	55.72	2.29%	320,016
May 4, 2026	54.60	54.91	54.20	54.51	54.47	0.46%	496,444
May 1, 2026	53.83	54.32	53.70	54.26	54.22	1.29%	250,439
Apr 30, 2026	52.82	53.65	52.32	53.57	53.53	1.96%	228,564
Apr 29, 2026	52.29	52.58	52.08	52.54	52.50	1.64%	221,619
Apr 28, 2026	51.84	52.31	51.35	51.69	51.66	-2.05%	225,746
Apr 27, 2026	53.11	53.11	52.46	52.77	52.73	-0.58%	600,894
Apr 24, 2026	52.77	53.14	52.30	53.08	53.04	2.08%	335,946
Apr 23, 2026	52.17	52.44	51.22	52.00	51.97	-1.27%	365,332
Apr 22, 2026	52.69	52.73	52.31	52.67	52.63	1.06%	316,424
Apr 21, 2026	52.11	52.71	51.95	52.12	52.08	0.58%	431,933
Apr 20, 2026	51.36	51.85	51.32	51.82	51.79	0.80%	221,299
Apr 17, 2026	51.32	51.60	51.16	51.41	51.38	1.56%	435,283
Apr 16, 2026	49.99	50.65	49.86	50.62	50.59	2.02%	246,280