RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	57.14	57.71	56.77	57.28	57.28	-0.28%	37,843
Mar 4, 2026	57.63	57.67	57.28	57.44	57.44	0.31%	43,018
Mar 3, 2026	56.50	57.42	55.98	57.26	57.26	-0.95%	19,190
Mar 2, 2026	57.57	58.03	57.19	57.81	57.81	-1.99%	49,511
Feb 27, 2026	58.72	59.05	58.44	58.99	58.99	-0.56%	66,976
Feb 26, 2026	58.85	59.38	58.85	59.32	59.32	1.32%	412,290
Feb 25, 2026	58.75	58.75	58.18	58.55	58.55	-0.36%	21,005
Feb 24, 2026	58.05	59.03	58.05	58.76	58.76	1.26%	38,671
Feb 23, 2026	59.05	59.05	57.41	58.03	58.03	-2.16%	371,716
Feb 20, 2026	58.71	59.55	58.68	59.31	59.31	0.80%	449,548
Feb 19, 2026	59.35	59.35	58.62	58.84	58.84	-1.30%	31,539
Feb 18, 2026	59.05	59.93	59.03	59.62	59.62	0.91%	82,575
Feb 17, 2026	59.18	59.47	58.40	59.08	59.08	-	117,590
Feb 13, 2026	58.97	59.46	58.73	59.08	59.08	0.17%	21,951
Feb 12, 2026	60.26	60.34	58.88	58.98	58.98	-1.22%	159,947
Feb 11, 2026	59.94	60.23	59.55	59.71	59.71	-0.52%	24,616
Feb 10, 2026	59.55	60.31	59.55	60.02	60.02	0.91%	36,256
Feb 9, 2026	59.50	59.55	59.14	59.48	59.48	-0.52%	38,654
Feb 6, 2026	58.86	59.80	58.86	59.79	59.79	2.07%	123,451
Feb 5, 2026	59.17	59.17	58.45	58.58	58.58	-1.21%	70,106
Feb 4, 2026	58.96	59.64	58.71	59.30	59.30	1.17%	69,840
Feb 3, 2026	58.92	59.57	58.31	58.62	58.62	-0.69%	12,395
Feb 2, 2026	58.07	59.15	58.07	59.02	59.02	1.51%	38,432
Jan 30, 2026	58.29	58.38	57.70	58.14	58.14	-0.51%	37,281
Jan 29, 2026	58.40	58.80	58.04	58.44	58.44	0.48%	79,947
Jan 28, 2026	58.86	58.96	58.15	58.16	58.16	-0.85%	19,679
Jan 27, 2026	58.84	58.84	58.50	58.66	58.66	-0.20%	34,052
Jan 26, 2026	58.96	59.07	58.72	58.78	58.78	-0.12%	13,548
Jan 23, 2026	58.98	59.02	58.68	58.85	58.85	-0.27%	48,868
Jan 22, 2026	59.29	59.61	59.00	59.01	59.01	0.05%	8,266
Jan 21, 2026	57.93	59.07	57.93	58.98	58.98	2.36%	11,640
Jan 20, 2026	57.98	58.36	57.62	57.62	57.62	-2.32%	22,834
Jan 16, 2026	59.56	59.56	58.87	58.99	58.99	-1.01%	10,156
Jan 15, 2026	59.37	59.67	59.37	59.59	59.59	0.61%	4,761
Jan 14, 2026	59.71	59.81	59.00	59.23	59.23	-1.25%	26,853
Jan 13, 2026	59.82	59.99	59.66	59.98	59.98	0.21%	23,942
Jan 12, 2026	59.50	59.92	59.43	59.85	59.85	0.08%	69,699
Jan 9, 2026	59.45	59.80	58.99	59.80	59.80	0.95%	11,775
Jan 8, 2026	58.41	59.53	58.41	59.24	59.24	1.82%	10,827
Jan 7, 2026	58.59	58.63	58.18	58.18	58.18	-0.78%	22,641
Jan 6, 2026	57.66	58.72	57.66	58.64	58.64	1.43%	7,567
Jan 5, 2026	57.23	58.23	57.23	57.81	57.81	0.80%	48,950
Jan 2, 2026	57.13	57.45	56.90	57.35	57.35	0.57%	73,004
Dec 31, 2025	57.39	57.44	57.03	57.03	57.03	-0.77%	30,720
Dec 30, 2025	57.61	57.63	57.45	57.47	57.47	-0.33%	33,735
Dec 29, 2025	57.77	57.81	57.51	57.66	57.66	-0.55%	30,587
Dec 26, 2025	57.96	58.07	57.75	57.98	57.98	-0.12%	15,973
Dec 24, 2025	57.90	58.17	57.84	58.05	58.05	0.45%	18,758
Dec 23, 2025	58.02	58.02	57.76	57.79	57.79	-0.79%	37,710
Dec 22, 2025	58.18	58.30	58.07	58.25	58.25	0.33%	20,891
Dec 19, 2025	58.16	58.29	58.01	58.06	57.94	-0.22%	44,398
Dec 18, 2025	58.42	58.59	58.16	58.19	58.07	0.61%	19,873
Dec 17, 2025	57.91	58.44	57.80	57.84	57.72	-0.33%	26,019
Dec 16, 2025	58.48	58.54	57.86	58.03	57.91	-0.63%	25,403
Dec 15, 2025	58.39	58.58	58.13	58.40	58.28	0.78%	15,336
Dec 12, 2025	58.22	58.41	57.87	57.95	57.83	0.22%	21,488
Dec 11, 2025	57.12	57.91	57.12	57.82	57.70	1.37%	25,303
Dec 10, 2025	56.28	57.13	56.18	57.04	56.93	1.82%	71,823
Dec 9, 2025	56.11	56.33	56.00	56.02	55.91	-0.60%	40,002
Dec 8, 2025	56.90	56.90	56.29	56.36	56.25	-0.86%	12,209
Dec 5, 2025	56.87	57.00	56.84	56.85	56.74	0.71%	9,524
Dec 4, 2025	56.86	56.86	56.30	56.45	56.34	-0.74%	10,934
Dec 3, 2025	56.48	57.08	56.48	56.87	56.76	0.74%	6,457
Dec 2, 2025	56.72	56.72	56.23	56.45	56.34	-0.28%	27,453
Dec 1, 2025	56.25	57.10	56.25	56.61	56.50	0.09%	26,293
Nov 28, 2025	56.56	56.72	56.56	56.56	56.45	0.16%	4,252
Nov 26, 2025	56.04	56.66	56.04	56.47	56.36	0.68%	27,825
Nov 25, 2025	54.96	56.12	54.96	56.09	55.98	3.12%	105,780
Nov 24, 2025	54.64	54.85	54.40	54.40	54.29	-0.32%	22,243
Nov 21, 2025	53.29	54.87	53.29	54.57	54.46	3.33%	31,562
Nov 20, 2025	53.73	54.04	52.79	52.81	52.70	-1.07%	146,585
Nov 19, 2025	53.71	53.72	53.22	53.38	53.27	-0.34%	41,693
Nov 18, 2025	53.24	53.82	53.24	53.56	53.45	-0.19%	31,158
Nov 17, 2025	54.47	54.60	53.48	53.66	53.55	-1.99%	27,662
Nov 14, 2025	54.73	55.06	54.73	54.75	54.64	-0.56%	11,495
Nov 13, 2025	55.94	55.94	55.06	55.06	54.95	-1.22%	16,771
Nov 12, 2025	55.67	56.02	55.67	55.74	55.63	0.38%	11,435
Nov 11, 2025	55.33	55.78	55.33	55.53	55.42	0.25%	13,398
Nov 10, 2025	55.34	55.45	55.02	55.39	55.28	0.58%	45,383
Nov 7, 2025	54.58	55.11	54.43	55.07	54.96	1.92%	40,654
Nov 6, 2025	54.59	54.67	53.95	54.03	53.92	-1.67%	26,546
Nov 5, 2025	54.46	55.10	54.43	54.95	54.84	1.05%	43,633
Nov 4, 2025	54.39	54.54	54.33	54.38	54.27	-0.95%	10,622
Nov 3, 2025	54.88	54.95	54.62	54.90	54.79	-0.73%	71,376
Oct 31, 2025	55.36	55.55	55.09	55.30	55.19	-	17,151
Oct 30, 2025	55.18	56.08	55.18	55.30	55.19	-1.41%	33,228
Oct 29, 2025	56.75	56.87	55.91	56.09	55.98	-1.58%	14,628
Oct 28, 2025	57.14	57.44	56.99	56.99	56.88	-1.07%	71,909
Oct 27, 2025	57.72	57.72	57.40	57.61	57.49	0.66%	53,813
Oct 24, 2025	57.70	57.70	57.22	57.23	57.11	-0.32%	17,501
Oct 23, 2025	57.16	57.55	57.13	57.41	57.30	0.30%	13,000
Oct 22, 2025	57.55	57.62	57.15	57.24	57.12	-0.71%	30,014
Oct 21, 2025	56.60	57.75	56.60	57.65	57.53	1.73%	31,869
Oct 20, 2025	56.63	56.76	56.60	56.67	56.56	0.63%	33,405
Oct 17, 2025	55.97	56.45	55.97	56.31	56.20	0.63%	27,311
Oct 16, 2025	56.51	56.51	55.73	55.96	55.85	-0.82%	13,628
Oct 15, 2025	56.59	57.10	56.22	56.42	56.31	0.05%	46,294
Oct 14, 2025	55.40	56.63	55.40	56.39	56.28	1.50%	40,779
Oct 13, 2025	55.20	55.59	55.14	55.56	55.45	1.41%	41,143
Oct 10, 2025	56.21	56.21	54.79	54.79	54.68	-1.99%	124,307