RSPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	77.79	78.45	77.79	78.39	78.39	1.24%	34,729
Nov 25, 2025	77.87	77.87	77.12	77.43	77.43	-0.45%	62,988
Nov 24, 2025	77.09	77.80	76.65	77.78	77.78	0.99%	29,674
Nov 21, 2025	77.06	77.32	76.51	77.02	77.02	0.43%	27,457
Nov 20, 2025	77.46	77.82	76.61	76.69	76.69	-0.31%	33,919
Nov 19, 2025	78.02	78.02	76.83	76.93	76.93	-1.28%	34,882
Nov 18, 2025	78.32	78.52	77.92	77.93	77.93	-0.33%	21,934
Nov 17, 2025	78.03	78.47	77.90	78.19	78.19	0.70%	32,194
Nov 14, 2025	77.63	78.13	77.25	77.65	77.65	0.05%	18,765
Nov 13, 2025	78.24	78.24	77.60	77.62	77.62	-1.06%	28,687
Nov 12, 2025	78.13	78.45	78.06	78.45	78.45	0.19%	23,365
Nov 11, 2025	78.22	78.35	77.80	78.30	78.30	0.29%	23,143
Nov 10, 2025	78.20	78.37	77.51	78.07	78.07	-0.04%	41,708
Nov 7, 2025	77.18	78.10	77.18	78.10	78.10	1.13%	28,836
Nov 6, 2025	77.24	77.86	77.11	77.23	77.23	-0.22%	27,350
Nov 5, 2025	77.41	77.62	77.12	77.40	77.40	0.19%	25,236
Nov 4, 2025	77.36	77.37	77.10	77.25	77.25	-0.05%	27,786
Nov 3, 2025	77.39	77.39	76.32	77.29	77.29	-0.05%	28,714
Oct 31, 2025	77.49	77.57	76.98	77.33	77.33	-0.62%	17,751
Oct 30, 2025	77.88	78.62	77.78	77.81	77.81	-0.24%	20,260
Oct 29, 2025	78.34	78.57	77.81	78.00	78.00	-0.41%	36,173
Oct 28, 2025	79.61	79.61	78.19	78.32	78.32	-1.36%	73,350
Oct 27, 2025	79.44	79.44	78.67	79.40	79.40	0.08%	53,811
Oct 24, 2025	79.26	79.73	79.20	79.34	79.34	0.77%	25,337
Oct 23, 2025	79.47	79.47	78.42	78.73	78.73	-0.39%	27,715
Oct 22, 2025	79.20	79.33	78.66	79.04	79.04	0.04%	21,060
Oct 21, 2025	79.84	79.84	78.71	79.01	79.01	-0.75%	27,134
Oct 20, 2025	79.94	80.13	79.28	79.61	79.61	0.29%	22,197
Oct 17, 2025	79.64	79.64	79.03	79.38	79.38	-0.14%	29,512
Oct 16, 2025	80.50	80.94	79.44	79.49	79.49	-0.96%	30,845
Oct 15, 2025	79.69	80.35	79.69	80.26	80.26	1.20%	67,744
Oct 14, 2025	78.32	79.53	78.32	79.31	79.31	0.94%	54,369
Oct 13, 2025	78.37	78.89	78.20	78.57	78.57	0.51%	37,916
Oct 10, 2025	78.78	78.95	78.16	78.17	78.17	-0.29%	31,178
Oct 9, 2025	79.19	79.35	78.40	78.40	78.40	-0.62%	29,826
Oct 8, 2025	78.95	78.95	78.39	78.89	78.89	0.54%	32,100
Oct 7, 2025	78.51	78.85	78.28	78.47	78.47	0.40%	116,244
Oct 6, 2025	77.75	78.24	77.64	78.16	78.16	0.77%	27,744
Oct 3, 2025	76.90	78.04	76.87	77.56	77.56	1.09%	19,644
Oct 2, 2025	76.91	76.91	76.40	76.72	76.72	-0.52%	36,793
Oct 1, 2025	76.88	77.45	76.88	77.12	77.12	0.60%	64,576
Sep 30, 2025	76.29	76.72	76.05	76.66	76.66	0.48%	41,119
Sep 29, 2025	76.09	76.40	75.55	76.29	76.29	0.53%	27,752
Sep 26, 2025	75.08	75.92	75.03	75.89	75.89	1.62%	18,826
Sep 25, 2025	75.46	75.57	74.68	74.68	74.68	-1.09%	33,651
Sep 24, 2025	75.24	75.56	74.99	75.50	75.50	0.61%	18,648
Sep 23, 2025	74.50	75.08	74.29	75.05	75.05	0.95%	26,788
Sep 22, 2025	73.89	74.55	73.77	74.34	74.34	-0.17%	69,350
Sep 19, 2025	74.20	74.75	73.93	74.47	73.97	0.66%	25,799
Sep 18, 2025	74.07	74.37	73.68	73.98	73.49	-	80,721