RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	105.41	105.98	104.85	105.50	105.50	1.53%	117,706
Apr 27, 2026	104.42	105.29	103.58	103.91	103.91	-0.02%	82,726
Apr 24, 2026	103.39	103.93	102.51	103.93	103.93	0.31%	75,534
Apr 23, 2026	103.31	103.97	102.80	103.61	103.61	0.92%	117,448
Apr 22, 2026	101.49	102.90	101.49	102.67	102.67	1.76%	82,078
Apr 21, 2026	99.84	101.08	99.25	100.89	100.89	1.66%	97,792
Apr 20, 2026	99.43	100.16	98.88	99.24	99.24	0.23%	76,258
Apr 17, 2026	97.78	99.26	96.08	99.01	99.01	-2.80%	237,627
Apr 16, 2026	100.50	102.43	100.50	101.86	101.86	1.39%	99,340
Apr 15, 2026	100.16	101.26	99.65	100.46	100.46	-0.15%	74,289
Apr 14, 2026	102.03	102.03	100.11	100.61	100.61	-2.26%	92,758
Apr 13, 2026	103.95	104.20	102.13	102.94	102.94	0.09%	71,681
Apr 10, 2026	102.54	103.35	101.71	102.85	102.85	-0.17%	77,583
Apr 9, 2026	104.67	106.00	102.62	103.02	103.02	-1.48%	274,564
Apr 8, 2026	101.64	104.95	100.76	104.57	104.57	-3.22%	383,966
Apr 7, 2026	107.30	108.90	107.30	108.05	108.05	0.80%	91,575
Apr 6, 2026	106.26	107.31	106.03	107.19	107.19	0.53%	102,185
Apr 2, 2026	108.56	109.32	106.04	106.62	106.62	0.65%	140,197
Apr 1, 2026	107.06	108.40	104.83	105.93	105.93	-3.23%	425,158
Mar 31, 2026	110.93	112.24	107.42	109.47	109.47	-1.17%	353,135
Mar 30, 2026	113.60	114.01	110.43	110.77	110.77	-1.75%	274,592
Mar 27, 2026	111.55	113.14	110.93	112.74	112.74	1.34%	326,339
Mar 26, 2026	109.76	112.05	109.75	111.25	111.25	1.51%	140,747
Mar 25, 2026	108.59	110.04	108.24	109.59	109.59	0.21%	75,200
Mar 24, 2026	107.49	110.29	107.49	109.36	109.36	2.29%	109,375
Mar 23, 2026	104.36	107.54	103.90	106.91	106.91	0.40%	180,891
Mar 20, 2026	107.28	108.29	106.30	106.48	105.97	-0.25%	138,972
Mar 19, 2026	105.39	107.68	105.39	106.75	106.24	2.01%	254,710
Mar 18, 2026	104.65	105.23	104.32	104.65	104.15	0.17%	201,843
Mar 17, 2026	103.82	105.22	103.74	104.47	103.97	1.30%	77,622
Mar 16, 2026	103.17	103.50	102.10	103.13	102.64	0.30%	44,612
Mar 13, 2026	102.72	103.25	102.21	102.82	102.33	-0.06%	98,801
Mar 12, 2026	102.69	104.18	102.39	102.88	102.39	0.56%	111,196
Mar 11, 2026	99.70	102.46	99.70	102.31	101.82	2.41%	137,390
Mar 10, 2026	100.37	101.45	99.42	99.90	99.42	-1.31%	183,473
Mar 9, 2026	102.27	102.50	100.44	101.23	100.75	-0.09%	274,474
Mar 6, 2026	102.18	102.70	100.71	101.32	100.84	0.13%	409,160
Mar 5, 2026	101.24	102.38	100.43	101.19	100.71	0.31%	240,838
Mar 4, 2026	100.45	101.09	99.03	100.88	100.40	-0.26%	622,250
Mar 3, 2026	103.01	103.09	100.23	101.14	100.66	-0.84%	424,817
Mar 2, 2026	103.00	103.11	100.00	102.00	101.51	2.22%	798,486
Feb 27, 2026	99.22	100.08	98.12	99.78	99.30	1.52%	189,454
Feb 26, 2026	96.73	99.00	96.12	98.29	97.82	0.74%	111,909
Feb 25, 2026	98.82	98.82	96.43	97.57	97.10	-0.84%	66,068
Feb 24, 2026	98.10	98.43	96.83	98.40	97.93	0.29%	77,394
Feb 23, 2026	98.60	100.29	97.96	98.12	97.65	-0.33%	67,510
Feb 20, 2026	97.78	98.59	97.47	98.44	97.97	0.30%	113,930
Feb 19, 2026	97.86	99.04	97.24	98.15	97.68	1.55%	133,426
Feb 18, 2026	96.11	96.70	95.72	96.65	96.19	1.76%	74,486
Feb 17, 2026	96.23	96.50	93.72	94.98	94.53	-1.04%	68,192
Feb 13, 2026	94.25	96.28	94.25	95.98	95.52	1.56%	114,396
Feb 12, 2026	96.18	96.59	93.85	94.51	94.06	-1.74%	222,987
Feb 11, 2026	94.98	96.26	94.84	96.18	95.72	2.72%	142,318
Feb 10, 2026	93.98	93.98	92.97	93.63	93.18	-0.02%	78,521
Feb 9, 2026	93.00	93.89	92.68	93.65	93.20	0.32%	166,656
Feb 6, 2026	91.67	93.51	91.67	93.35	92.90	2.26%	280,296
Feb 5, 2026	91.50	91.55	89.63	91.29	90.85	-1.07%	207,451
Feb 4, 2026	90.60	92.50	90.60	92.28	91.84	2.37%	171,668
Feb 3, 2026	87.87	90.23	87.29	90.14	89.71	2.95%	388,761
Feb 2, 2026	87.30	88.42	87.00	87.56	87.14	-2.06%	281,967
Jan 30, 2026	88.71	89.42	87.58	89.40	88.97	0.56%	207,795
Jan 29, 2026	90.27	91.32	88.84	88.90	88.47	0.65%	224,266
Jan 28, 2026	87.96	88.46	87.43	88.33	87.91	0.81%	275,919
Jan 27, 2026	87.25	87.93	86.70	87.62	87.20	0.68%	60,813
Jan 26, 2026	88.07	88.07	86.42	87.03	86.61	0.03%	80,084
Jan 23, 2026	87.50	88.57	86.89	87.00	86.58	0.58%	63,753
Jan 22, 2026	86.01	86.56	85.60	86.50	86.09	0.39%	63,263
Jan 21, 2026	84.97	86.50	84.97	86.16	85.75	3.07%	157,643
Jan 20, 2026	84.53	84.53	83.37	83.59	83.19	-0.22%	146,776
Jan 16, 2026	83.57	83.88	83.43	83.78	83.37	0.17%	23,001
Jan 15, 2026	83.69	84.69	83.23	83.63	83.23	-1.03%	54,833
Jan 14, 2026	83.28	85.61	83.28	84.50	84.10	1.81%	102,151
Jan 13, 2026	82.44	83.70	82.44	83.00	82.60	1.62%	136,644
Jan 12, 2026	82.38	82.38	81.32	81.68	81.29	-0.77%	122,458
Jan 9, 2026	82.97	83.05	82.18	82.31	81.92	-0.36%	33,570
Jan 8, 2026	80.35	83.18	80.35	82.61	82.21	3.10%	83,971
Jan 7, 2026	81.25	81.25	79.88	80.12	79.74	-0.83%	35,241
Jan 6, 2026	82.56	82.56	80.50	80.79	80.40	-2.03%	179,253
Jan 5, 2026	83.53	83.53	80.49	82.46	82.07	1.48%	188,529
Jan 2, 2026	79.58	81.55	79.28	81.26	80.87	2.10%	25,182
Dec 31, 2025	80.03	80.03	79.41	79.59	79.20	-0.79%	24,025
Dec 30, 2025	79.99	80.43	79.95	80.22	79.84	0.94%	30,882
Dec 29, 2025	79.22	79.62	78.92	79.47	79.09	0.97%	22,351
Dec 26, 2025	78.93	79.09	78.27	78.71	78.33	-0.52%	55,017
Dec 24, 2025	79.30	79.43	78.99	79.12	78.74	-0.44%	31,230
Dec 23, 2025	79.25	79.49	78.94	79.47	79.09	0.49%	45,392
Dec 22, 2025	79.25	79.78	78.97	79.08	78.70	0.23%	69,056
Dec 19, 2025	78.96	79.56	78.80	78.90	78.01	0.25%	244,348
Dec 18, 2025	80.17	80.17	78.51	78.70	77.81	-1.82%	49,777
Dec 17, 2025	78.81	80.30	78.76	80.16	79.25	2.44%	72,619
Dec 16, 2025	80.31	80.31	78.05	78.25	77.36	-3.44%	108,410
Dec 15, 2025	81.26	81.26	80.30	81.04	80.12	-0.93%	33,192
Dec 12, 2025	83.02	83.02	81.56	81.80	80.87	-1.17%	56,194
Dec 11, 2025	82.89	83.26	82.58	82.77	81.83	-0.76%	36,204
Dec 10, 2025	83.03	83.51	82.33	83.40	82.46	0.67%	42,054
Dec 9, 2025	82.46	83.42	82.46	82.85	81.91	0.32%	95,989
Dec 8, 2025	83.39	83.59	82.45	82.59	81.65	-1.59%	38,548
Dec 5, 2025	84.04	85.10	83.88	83.92	82.97	0.05%	68,463
Dec 4, 2025	83.37	84.12	83.08	83.88	82.93	0.55%	35,907
Dec 3, 2025	82.08	83.50	82.08	83.42	82.48	2.32%	40,139