RSPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.59	55.59	55.18	55.23	55.23	-0.95%	51,627
Apr 27, 2026	55.94	56.26	55.76	55.76	55.76	-0.91%	30,718
Apr 24, 2026	56.30	56.47	56.11	56.27	56.27	-0.24%	11,212
Apr 23, 2026	56.85	56.85	55.87	56.41	56.41	-1.19%	24,583
Apr 22, 2026	57.64	57.79	56.96	57.09	57.09	-1.04%	80,982
Apr 21, 2026	58.42	58.61	57.55	57.69	57.69	-1.00%	62,970
Apr 20, 2026	57.78	58.27	57.67	58.27	58.27	0.34%	16,562
Apr 17, 2026	57.20	58.80	57.20	58.07	58.07	3.11%	59,615
Apr 16, 2026	56.74	57.06	56.30	56.32	56.32	-0.67%	16,115
Apr 15, 2026	56.22	56.88	56.22	56.70	56.70	0.75%	64,749
Apr 14, 2026	55.88	56.45	55.88	56.28	56.28	1.23%	17,502
Apr 13, 2026	54.67	55.60	54.67	55.60	55.60	1.05%	8,288
Apr 10, 2026	55.48	55.48	54.89	55.02	55.02	-0.86%	5,239
Apr 9, 2026	54.84	55.68	54.84	55.50	55.50	0.45%	19,357
Apr 8, 2026	55.31	55.86	55.03	55.25	55.25	3.87%	52,499
Apr 7, 2026	53.37	53.54	52.89	53.19	53.19	-1.77%	17,899
Apr 6, 2026	53.25	54.15	53.25	54.15	54.15	1.32%	28,206
Apr 2, 2026	52.80	53.59	52.74	53.45	53.45	-0.55%	8,281
Apr 1, 2026	53.67	54.03	53.57	53.74	53.74	0.39%	24,995
Mar 31, 2026	52.70	53.75	52.70	53.53	53.53	2.92%	12,462
Mar 30, 2026	52.55	52.67	51.84	52.01	52.01	-0.09%	25,680
Mar 27, 2026	53.14	53.14	52.00	52.06	52.06	-2.55%	15,571
Mar 26, 2026	53.77	54.32	53.39	53.42	53.42	-1.26%	10,018
Mar 25, 2026	54.47	54.70	53.71	54.10	54.10	0.43%	4,066
Mar 24, 2026	53.53	54.07	53.36	53.87	53.87	-0.41%	13,372
Mar 23, 2026	54.02	54.77	54.02	54.09	54.09	2.04%	151,199
Mar 20, 2026	53.48	53.48	52.69	53.01	52.89	-1.76%	20,441
Mar 19, 2026	53.50	54.18	53.46	53.96	53.83	0.11%	8,615
Mar 18, 2026	54.64	54.72	53.88	53.90	53.78	-2.07%	20,126
Mar 17, 2026	55.27	55.50	55.04	55.04	54.91	0.78%	24,424
Mar 16, 2026	54.45	54.88	54.45	54.62	54.49	0.99%	31,823
Mar 13, 2026	54.75	54.75	54.01	54.08	53.95	-0.47%	20,039
Mar 12, 2026	55.00	55.18	54.32	54.34	54.21	-2.25%	14,783
Mar 11, 2026	55.93	56.14	55.43	55.59	55.46	-0.78%	6,837
Mar 10, 2026	55.90	56.91	55.89	56.02	55.89	-0.72%	28,263
Mar 9, 2026	55.51	56.50	54.35	56.43	56.29	0.22%	99,877
Mar 6, 2026	56.42	56.42	55.62	56.30	56.17	-1.71%	45,730
Mar 5, 2026	57.14	57.71	56.77	57.28	57.15	-0.28%	37,843
Mar 4, 2026	57.63	57.67	57.28	57.44	57.31	0.31%	43,018
Mar 3, 2026	56.50	57.42	55.98	57.26	57.13	-0.95%	19,190
Mar 2, 2026	57.57	58.03	57.19	57.81	57.68	-1.99%	49,511
Feb 27, 2026	58.72	59.05	58.44	58.99	58.85	-0.56%	66,976
Feb 26, 2026	58.85	59.38	58.85	59.32	59.18	1.32%	412,290
Feb 25, 2026	58.75	58.75	58.18	58.55	58.41	-0.36%	21,005
Feb 24, 2026	58.05	59.03	58.05	58.76	58.62	1.26%	38,671
Feb 23, 2026	59.05	59.05	57.41	58.03	57.89	-2.16%	371,716
Feb 20, 2026	58.71	59.55	58.68	59.31	59.17	0.80%	449,593
Feb 19, 2026	59.35	59.35	58.62	58.84	58.70	-1.30%	31,539
Feb 18, 2026	59.05	59.93	59.03	59.62	59.48	0.91%	82,575
Feb 17, 2026	59.18	59.47	58.40	59.08	58.94	-	117,590
Feb 13, 2026	58.97	59.46	58.73	59.08	58.94	0.17%	21,951
Feb 12, 2026	60.26	60.34	58.88	58.98	58.84	-1.22%	159,947
Feb 11, 2026	59.94	60.23	59.55	59.71	59.57	-0.52%	24,616
Feb 10, 2026	59.55	60.31	59.55	60.02	59.88	0.91%	36,256
Feb 9, 2026	59.50	59.55	59.14	59.48	59.34	-0.52%	38,654
Feb 6, 2026	58.86	59.80	58.86	59.79	59.65	2.07%	123,451
Feb 5, 2026	59.17	59.17	58.45	58.58	58.44	-1.21%	70,106
Feb 4, 2026	58.96	59.64	58.71	59.30	59.16	1.17%	69,840
Feb 3, 2026	58.92	59.57	58.31	58.62	58.48	-0.69%	12,395
Feb 2, 2026	58.07	59.15	58.07	59.02	58.88	1.51%	38,432
Jan 30, 2026	58.29	58.38	57.70	58.14	58.01	-0.51%	37,281
Jan 29, 2026	58.40	58.80	58.04	58.44	58.30	0.48%	80,225
Jan 28, 2026	58.86	58.96	58.15	58.16	58.03	-0.85%	19,679
Jan 27, 2026	58.84	58.84	58.50	58.66	58.52	-0.20%	34,052
Jan 26, 2026	58.96	59.07	58.72	58.78	58.64	-0.12%	13,548
Jan 23, 2026	58.98	59.02	58.68	58.85	58.71	-0.27%	48,868
Jan 22, 2026	59.29	59.61	59.00	59.01	58.87	0.05%	8,266
Jan 21, 2026	57.93	59.07	57.93	58.98	58.84	2.36%	11,640
Jan 20, 2026	57.98	58.36	57.62	57.62	57.49	-2.32%	22,834
Jan 16, 2026	59.56	59.56	58.87	58.99	58.85	-1.01%	10,156
Jan 15, 2026	59.37	59.67	59.37	59.59	59.45	0.61%	4,761
Jan 14, 2026	59.71	59.81	59.00	59.23	59.09	-1.25%	26,853
Jan 13, 2026	59.82	59.99	59.66	59.98	59.84	0.21%	23,942
Jan 12, 2026	59.50	59.92	59.43	59.85	59.71	0.08%	69,699
Jan 9, 2026	59.45	59.80	58.99	59.80	59.66	0.95%	11,775
Jan 8, 2026	58.41	59.53	58.41	59.24	59.10	1.82%	10,827
Jan 7, 2026	58.59	58.63	58.18	58.18	58.05	-0.78%	22,641
Jan 6, 2026	57.66	58.72	57.66	58.64	58.50	1.43%	7,567
Jan 5, 2026	57.23	58.23	57.23	57.81	57.68	0.80%	48,950
Jan 2, 2026	57.13	57.45	56.90	57.35	57.22	0.57%	73,004
Dec 31, 2025	57.39	57.44	57.03	57.03	56.90	-0.77%	30,720
Dec 30, 2025	57.61	57.63	57.45	57.47	57.34	-0.33%	33,735
Dec 29, 2025	57.77	57.81	57.51	57.66	57.53	-0.55%	30,587
Dec 26, 2025	57.96	58.07	57.75	57.98	57.85	-0.12%	15,973
Dec 24, 2025	57.90	58.17	57.84	58.05	57.92	0.45%	18,760
Dec 23, 2025	58.02	58.02	57.76	57.79	57.66	-0.79%	37,710
Dec 22, 2025	58.18	58.30	58.07	58.25	58.12	0.33%	20,891
Dec 19, 2025	58.16	58.29	58.01	58.06	57.81	-0.22%	44,398
Dec 18, 2025	58.42	58.59	58.16	58.19	57.94	0.61%	19,873
Dec 17, 2025	57.91	58.44	57.80	57.84	57.59	-0.33%	26,019
Dec 16, 2025	58.48	58.54	57.86	58.03	57.78	-0.63%	25,403
Dec 15, 2025	58.39	58.58	58.13	58.40	58.15	0.78%	15,336
Dec 12, 2025	58.22	58.41	57.87	57.95	57.70	0.22%	21,488
Dec 11, 2025	57.12	57.91	57.12	57.82	57.57	1.37%	25,303
Dec 10, 2025	56.28	57.13	56.18	57.04	56.79	1.82%	71,823
Dec 9, 2025	56.11	56.33	56.00	56.02	55.78	-0.60%	40,002
Dec 8, 2025	56.90	56.90	56.29	56.36	56.12	-0.86%	12,209
Dec 5, 2025	56.87	57.00	56.84	56.85	56.60	0.71%	9,524
Dec 4, 2025	56.86	56.86	56.30	56.45	56.21	-0.74%	10,934
Dec 3, 2025	56.48	57.08	56.48	56.87	56.62	0.74%	6,457