RSPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	69.47	69.59	69.05	69.41	69.41	0.10%	23,683
Nov 19, 2024	68.51	69.34	68.36	69.34	69.34	0.64%	48,728
Nov 18, 2024	68.27	69.17	68.27	68.90	68.90	0.82%	23,846
Nov 15, 2024	67.48	68.36	67.45	68.34	68.34	1.53%	32,742
Nov 14, 2024	67.88	68.04	67.27	67.31	67.31	-0.64%	59,989
Nov 13, 2024	68.30	68.30	67.48	67.75	67.75	-0.11%	16,931
Nov 12, 2024	68.28	68.41	67.50	67.82	67.82	-0.86%	42,962
Nov 11, 2024	68.25	68.70	68.25	68.41	68.41	0.68%	30,967
Nov 8, 2024	66.95	68.08	66.95	67.95	67.95	1.92%	32,663
Nov 7, 2024	66.88	67.38	66.39	66.67	66.67	0.15%	42,436
Nov 6, 2024	66.81	66.82	66.02	66.57	66.57	-0.45%	48,018
Nov 5, 2024	65.83	66.89	65.83	66.87	66.87	1.57%	18,291
Nov 4, 2024	66.04	66.04	65.52	65.84	65.84	-0.90%	19,701
Nov 1, 2024	68.16	68.16	66.37	66.43	66.43	-2.38%	19,907
Oct 31, 2024	68.04	68.50	67.90	68.05	68.05	1.13%	12,310
Oct 30, 2024	67.65	67.65	67.12	67.29	67.29	-0.07%	19,960
Oct 29, 2024	68.31	68.31	67.34	67.34	67.34	-1.88%	24,208
Oct 28, 2024	68.70	68.81	68.59	68.63	68.63	0.69%	12,547
Oct 25, 2024	69.61	69.61	68.13	68.16	68.16	-1.42%	54,236
Oct 24, 2024	69.47	69.62	68.92	69.14	69.14	-0.30%	228,326
Oct 23, 2024	68.53	69.35	68.53	69.35	69.35	1.03%	25,183
Oct 22, 2024	68.50	68.74	68.09	68.64	68.64	-0.41%	79,711
Oct 21, 2024	69.36	69.46	68.66	68.92	68.92	-0.38%	17,627
Oct 18, 2024	68.64	69.24	68.59	69.18	69.18	0.63%	22,149
Oct 17, 2024	69.87	69.87	68.74	68.75	68.75	-1.18%	35,919
Oct 16, 2024	68.73	69.63	68.73	69.57	69.57	1.86%	16,490
Oct 15, 2024	68.43	68.70	68.25	68.30	68.30	0.41%	15,075
Oct 14, 2024	67.28	68.03	67.28	68.02	68.02	1.32%	10,840
Oct 11, 2024	66.50	67.16	66.50	67.13	67.13	0.81%	30,492
Oct 10, 2024	66.89	67.39	66.58	66.59	66.59	-0.61%	24,943
Oct 9, 2024	67.48	67.48	66.66	67.00	67.00	-1.00%	24,902
Oct 8, 2024	67.88	68.06	67.68	67.68	67.68	-0.07%	25,078
Oct 7, 2024	68.99	68.99	67.52	67.73	67.73	-1.97%	28,941
Oct 4, 2024	68.77	69.10	68.44	69.09	69.09	-0.06%	33,882
Oct 3, 2024	69.47	69.54	68.98	69.13	69.13	-0.01%	41,040
Oct 2, 2024	68.82	69.22	68.70	69.14	69.14	-0.07%	18,662
Oct 1, 2024	68.28	69.26	68.25	69.19	69.19	0.71%	39,484
Sep 30, 2024	68.36	68.73	67.90	68.70	68.70	0.54%	22,394
Sep 27, 2024	68.00	68.49	67.97	68.33	68.33	0.95%	43,273
Sep 26, 2024	67.99	68.15	67.49	67.69	67.69	-0.35%	56,337
Sep 25, 2024	67.99	68.04	67.40	67.93	67.93	0.63%	19,934
Sep 24, 2024	67.77	68.39	67.50	67.51	67.51	-0.77%	28,801
Sep 23, 2024	67.65	68.03	67.60	68.03	68.03	0.24%	13,783
Sep 20, 2024	67.05	67.91	66.96	67.87	67.42	2.25%	15,668
Sep 19, 2024	66.68	66.68	65.98	66.38	65.94	-0.65%	42,281
Sep 18, 2024	67.29	67.29	66.57	66.81	66.36	-0.62%	18,999
Sep 17, 2024	67.43	67.55	67.09	67.23	66.78	-0.18%	43,422
Sep 16, 2024	67.02	67.48	66.87	67.35	66.90	0.91%	20,056
Sep 13, 2024	66.06	66.74	66.03	66.74	66.30	1.43%	16,960
Sep 12, 2024	65.92	65.92	65.47	65.80	65.36	0.06%	31,210
Sep 11, 2024	65.36	65.76	64.75	65.76	65.32	0.37%	105,489
Sep 10, 2024	65.48	65.85	65.30	65.52	65.08	0.35%	23,863
Sep 9, 2024	64.87	65.29	64.60	65.29	64.85	1.02%	18,116
Sep 6, 2024	65.48	65.48	64.62	64.63	64.20	-1.01%	27,055
Sep 5, 2024	65.62	65.75	65.16	65.29	64.85	-0.18%	24,912
Sep 4, 2024	65.27	65.81	65.12	65.41	64.97	0.62%	26,659
Sep 3, 2024	65.07	65.29	64.73	65.01	64.58	0.02%	52,565
Aug 30, 2024	64.81	65.06	64.53	65.00	64.57	0.68%	11,450
Aug 29, 2024	64.54	64.59	63.84	64.56	64.13	0.45%	15,522
Aug 28, 2024	64.31	64.66	64.25	64.27	63.84	0.05%	6,369
Aug 27, 2024	64.57	64.57	64.22	64.24	63.81	-0.71%	10,704
Aug 26, 2024	64.67	64.98	64.65	64.70	64.27	0.59%	12,138
Aug 23, 2024	64.47	64.57	64.19	64.32	63.89	0.22%	20,116
Aug 22, 2024	64.03	64.27	63.97	64.18	63.75	0.12%	38,639
Aug 21, 2024	63.78	64.23	63.77	64.11	63.68	0.64%	9,228
Aug 20, 2024	63.79	63.97	63.59	63.70	63.28	-0.06%	17,340
Aug 19, 2024	63.52	63.83	63.48	63.74	63.32	0.49%	35,408
Aug 16, 2024	63.41	63.56	63.02	63.43	63.01	0.38%	15,312
Aug 15, 2024	62.82	63.32	62.61	63.19	62.77	-	16,387
Aug 14, 2024	62.97	63.51	62.75	63.19	62.77	0.08%	134,147
Aug 13, 2024	62.87	63.17	62.78	63.14	62.72	0.72%	20,973
Aug 12, 2024	62.69	62.69	62.33	62.69	62.27	0.04%	25,239
Aug 9, 2024	62.01	62.66	61.51	62.66	62.24	0.32%	28,859
Aug 8, 2024	62.22	62.73	62.07	62.46	62.04	0.34%	27,640
Aug 7, 2024	62.41	62.90	62.11	62.25	61.84	0.40%	72,804
Aug 6, 2024	61.59	62.60	61.59	62.00	61.59	0.88%	107,527
Aug 5, 2024	63.29	63.29	61.43	61.46	61.05	-2.85%	40,709
Aug 2, 2024	63.72	64.33	62.51	63.26	62.84	0.08%	47,126
Aug 1, 2024	62.27	63.32	62.27	63.21	62.79	1.77%	78,890
Jul 31, 2024	62.29	62.29	61.66	62.11	61.70	0.72%	19,767
Jul 30, 2024	61.28	61.68	61.21	61.67	61.26	0.69%	23,655
Jul 29, 2024	60.94	61.38	60.75	61.25	60.84	0.49%	19,830
Jul 26, 2024	60.66	61.04	60.66	60.95	60.54	0.93%	13,036
Jul 25, 2024	60.92	61.21	60.10	60.39	59.99	-0.28%	34,374
Jul 24, 2024	60.35	60.83	60.24	60.56	60.16	0.95%	9,609
Jul 23, 2024	60.12	60.31	59.99	59.99	59.59	-0.63%	12,330
Jul 22, 2024	60.10	60.43	60.07	60.37	59.97	0.93%	9,062
Jul 19, 2024	59.85	59.93	59.53	59.81	59.41	-0.13%	16,802
Jul 18, 2024	59.94	60.48	59.82	59.89	59.49	-0.15%	36,835
Jul 17, 2024	59.63	60.40	59.63	59.98	59.58	0.56%	122,998
Jul 16, 2024	59.35	59.70	59.34	59.65	59.25	0.99%	17,144
Jul 15, 2024	59.84	59.84	58.96	59.06	58.67	-2.17%	27,328
Jul 12, 2024	60.25	60.75	60.11	60.37	59.97	0.68%	11,493
Jul 11, 2024	59.10	60.09	59.10	59.96	59.56	1.89%	17,425
Jul 10, 2024	58.67	58.85	58.19	58.85	58.46	0.86%	12,223
Jul 9, 2024	58.12	58.77	58.06	58.35	57.96	0.36%	13,002
Jul 8, 2024	58.27	58.27	57.92	58.14	57.75	0.03%	11,189
Jul 5, 2024	58.07	58.34	57.89	58.13	57.74	0.13%	11,634
Jul 3, 2024	57.94	58.54	57.84	58.05	57.66	0.36%	5,779
Jul 2, 2024	57.86	57.93	57.68	57.84	57.46	0.33%	5,507