RSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.13	39.29	38.97	39.29	39.29	-0.54%	4,383
Mar 5, 2026	39.63	39.72	39.41	39.50	39.50	-0.03%	6,997
Mar 4, 2026	39.42	39.57	39.42	39.51	39.51	0.31%	5,308
Mar 3, 2026	38.71	39.54	38.71	39.39	39.39	0.13%	12,988
Mar 2, 2026	39.07	39.45	38.99	39.34	39.34	0.06%	22,425
Feb 27, 2026	38.45	39.33	38.45	39.32	39.32	1.59%	54,521
Feb 26, 2026	37.98	38.73	37.98	38.70	38.70	1.48%	9,060
Feb 25, 2026	38.06	38.14	38.06	38.14	38.14	-0.14%	1,269
Feb 24, 2026	37.90	38.23	37.90	38.19	38.19	0.86%	4,314
Feb 23, 2026	38.12	38.12	37.87	37.87	37.87	-1.65%	5,083
Feb 20, 2026	38.05	38.51	38.05	38.50	38.50	1.15%	15,151
Feb 19, 2026	38.26	38.26	38.06	38.06	38.06	0.21%	4,116
Feb 18, 2026	37.76	38.06	37.76	37.98	37.98	0.75%	2,550
Feb 17, 2026	37.75	37.92	37.63	37.70	37.70	0.10%	33,870
Feb 13, 2026	37.32	37.83	37.32	37.66	37.66	0.01%	7,264
Feb 12, 2026	38.44	38.44	37.66	37.66	37.66	-2.11%	3,657
Feb 11, 2026	38.62	38.65	38.43	38.47	38.47	-1.08%	8,626
Feb 10, 2026	38.65	39.02	38.62	38.89	38.89	1.73%	49,206
Feb 9, 2026	37.91	38.30	37.74	38.23	38.23	0.93%	9,084
Feb 6, 2026	37.75	37.88	37.57	37.88	37.88	0.60%	30,452
Feb 5, 2026	37.85	37.85	37.49	37.65	37.65	-0.93%	7,245
Feb 4, 2026	38.27	38.27	37.88	38.00	38.00	-0.02%	12,535
Feb 3, 2026	38.75	38.75	37.76	38.01	38.01	-2.31%	7,646
Feb 2, 2026	39.24	39.24	38.91	38.91	38.91	-0.28%	150,751
Jan 30, 2026	38.88	39.02	38.74	39.02	39.02	0.86%	7,527
Jan 29, 2026	38.77	38.77	38.59	38.69	38.69	0.34%	3,283
Jan 28, 2026	38.83	39.08	38.56	38.56	38.56	-0.34%	8,782
Jan 27, 2026	39.17	39.24	38.69	38.69	38.69	-1.41%	43,595
Jan 26, 2026	39.35	39.36	39.21	39.24	39.24	-0.20%	3,894
Jan 23, 2026	39.17	39.34	39.12	39.32	39.32	0.58%	8,621
Jan 22, 2026	38.90	39.13	38.90	39.09	39.09	1.10%	7,210
Jan 21, 2026	38.40	38.68	38.28	38.67	38.67	0.62%	5,157
Jan 20, 2026	38.54	38.83	38.43	38.43	38.43	-1.23%	9,844
Jan 16, 2026	39.47	39.47	38.88	38.91	38.91	-1.19%	8,301
Jan 15, 2026	39.54	39.64	39.38	39.38	39.38	-0.78%	3,880
Jan 14, 2026	39.51	39.71	39.50	39.69	39.69	0.37%	10,950
Jan 13, 2026	39.71	39.71	39.39	39.55	39.54	-0.57%	30,032
Jan 12, 2026	39.71	39.83	39.71	39.77	39.77	-0.01%	39,867
Jan 9, 2026	39.74	39.85	39.55	39.77	39.77	0.27%	1,760
Jan 8, 2026	39.57	39.80	39.57	39.67	39.67	0.10%	40,180
Jan 7, 2026	39.90	39.90	39.47	39.63	39.63	-0.57%	12,905
Jan 6, 2026	39.80	39.90	39.59	39.86	39.86	0.39%	26,388
Jan 5, 2026	39.88	40.09	39.68	39.70	39.70	0.18%	67,309
Jan 2, 2026	39.73	39.87	39.63	39.63	39.63	-0.51%	14,469
Dec 31, 2025	39.99	39.99	39.83	39.83	39.83	-0.57%	5,922
Dec 30, 2025	40.12	40.14	40.06	40.06	40.06	0.31%	25,779
Dec 29, 2025	39.87	40.03	39.81	39.94	39.94	0.11%	28,731
Dec 26, 2025	39.82	39.89	39.82	39.89	39.89	-0.06%	4,833
Dec 24, 2025	39.59	39.92	39.59	39.92	39.92	0.71%	1,864
Dec 23, 2025	39.54	39.68	39.54	39.64	39.64	0.15%	9,436
Dec 22, 2025	39.68	39.71	39.53	39.58	39.58	0.51%	6,735
Dec 19, 2025	39.52	39.66	39.38	39.38	39.25	-0.17%	3,265
Dec 18, 2025	39.57	39.70	39.41	39.44	39.31	0.15%	5,343
Dec 17, 2025	39.54	39.73	39.38	39.38	39.25	-0.56%	2,115
Dec 16, 2025	39.59	39.74	39.47	39.61	39.48	-0.11%	6,845
Dec 15, 2025	39.57	39.70	39.50	39.65	39.52	0.32%	9,330
Dec 12, 2025	39.79	39.79	39.50	39.52	39.39	0.03%	7,525
Dec 11, 2025	39.65	39.70	39.49	39.51	39.38	-0.20%	7,083
Dec 10, 2025	39.43	39.73	39.43	39.59	39.46	0.74%	12,949
Dec 9, 2025	39.29	39.30	39.23	39.30	39.17	0.28%	4,478
Dec 8, 2025	39.50	39.50	39.14	39.19	39.06	0.07%	2,946
Dec 5, 2025	39.13	39.23	39.05	39.16	39.03	0.83%	3,113
Dec 4, 2025	38.75	38.84	38.59	38.84	38.71	0.59%	13,149
Dec 3, 2025	38.64	38.75	38.60	38.61	38.48	-0.67%	1,997
Dec 2, 2025	38.81	38.93	38.52	38.87	38.74	0.36%	7,528
Dec 1, 2025	38.65	38.84	38.62	38.73	38.60	0.01%	5,141
Nov 28, 2025	38.72	38.79	38.72	38.73	38.60	0.61%	2,473
Nov 26, 2025	38.35	38.55	38.35	38.49	38.37	0.48%	3,535
Nov 25, 2025	38.34	38.34	38.16	38.31	38.18	0.76%	2,237
Nov 24, 2025	38.29	38.29	37.96	38.02	37.90	-0.46%	5,909
Nov 21, 2025	37.89	38.30	37.85	38.20	38.07	1.65%	5,185
Nov 20, 2025	38.35	38.37	37.57	37.57	37.45	-1.07%	5,572
Nov 19, 2025	38.36	38.36	37.92	37.98	37.85	-1.05%	46,303
Nov 18, 2025	38.03	38.54	37.93	38.38	38.26	0.94%	15,066
Nov 17, 2025	38.37	38.43	37.93	38.02	37.90	-0.56%	6,970
Nov 14, 2025	38.35	38.41	38.24	38.24	38.11	-0.42%	4,435
Nov 13, 2025	38.59	38.59	38.40	38.40	38.27	-1.31%	5,741
Nov 12, 2025	39.08	39.08	38.79	38.91	38.78	-0.34%	9,367
Nov 11, 2025	38.86	39.04	38.81	39.04	38.92	1.21%	6,740
Nov 10, 2025	38.54	38.78	38.33	38.58	38.45	0.44%	122,936
Nov 7, 2025	38.24	38.45	38.05	38.41	38.28	0.16%	8,490
Nov 6, 2025	38.58	38.58	38.35	38.35	38.22	-1.06%	2,337
Nov 5, 2025	38.49	38.99	38.49	38.76	38.63	0.43%	9,812
Nov 4, 2025	38.59	38.72	38.59	38.59	38.46	-0.45%	2,611
Nov 3, 2025	38.80	38.80	38.77	38.77	38.64	-1.25%	526
Oct 31, 2025	39.19	39.26	39.13	39.26	39.13	0.56%	3,874
Oct 30, 2025	39.16	39.42	39.01	39.04	38.91	-0.46%	9,428
Oct 29, 2025	39.29	39.51	39.17	39.22	39.09	-0.93%	3,916
Oct 28, 2025	39.67	39.80	39.57	39.59	39.46	-0.63%	4,530
Oct 27, 2025	39.85	39.88	39.74	39.84	39.71	0.68%	25,783
Oct 24, 2025	39.72	39.80	39.57	39.57	39.44	-0.23%	4,416
Oct 23, 2025	39.80	39.80	39.62	39.66	39.53	-0.15%	6,867
Oct 22, 2025	39.72	39.79	39.64	39.72	39.59	-0.72%	2,871
Oct 21, 2025	39.83	40.06	39.83	40.01	39.88	0.76%	4,705
Oct 20, 2025	39.58	39.75	39.58	39.71	39.58	0.99%	2,047
Oct 17, 2025	39.11	39.40	39.11	39.32	39.19	0.66%	2,334
Oct 16, 2025	39.40	39.40	38.97	39.06	38.93	-1.41%	3,546
Oct 15, 2025	39.65	39.86	39.62	39.62	39.49	0.48%	3,673
Oct 14, 2025	38.83	39.49	38.83	39.43	39.30	0.81%	1,467
Oct 13, 2025	39.08	39.19	39.08	39.11	38.98	0.77%	1,675