RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.72	99.36	98.27	98.56	98.56	-0.43%	93,132
Jun 25, 2026	97.23	99.31	96.94	98.99	98.99	1.47%	142,559
Jun 24, 2026	97.34	97.81	96.79	97.56	97.56	-1.36%	138,029
Jun 23, 2026	98.00	99.16	97.76	98.91	98.91	0.47%	90,738
Jun 22, 2026	97.12	98.45	96.58	98.45	98.45	1.78%	63,519
Jun 18, 2026	97.89	97.89	96.45	97.27	96.73	-1.54%	166,786
Jun 17, 2026	99.56	99.96	98.46	98.79	98.24	-1.14%	189,440
Jun 16, 2026	99.66	100.27	99.58	99.93	99.38	-0.75%	264,451
Jun 15, 2026	100.24	101.80	100.10	100.69	100.13	-3.32%	123,929
Jun 12, 2026	103.36	105.26	103.14	104.15	103.57	0.93%	129,102
Jun 11, 2026	106.16	106.16	103.16	103.19	102.62	-1.82%	120,897
Jun 10, 2026	104.25	106.47	104.25	105.11	104.53	1.52%	164,477
Jun 9, 2026	104.87	104.87	102.33	103.54	102.97	-1.62%	125,766
Jun 8, 2026	104.73	106.23	104.73	105.24	104.66	1.16%	82,155
Jun 5, 2026	106.49	106.49	103.97	104.03	103.46	-2.47%	219,447
Jun 4, 2026	105.63	107.04	105.57	106.67	106.08	0.30%	67,968
Jun 3, 2026	105.44	107.39	105.44	106.35	105.76	1.25%	65,100
Jun 2, 2026	103.63	105.30	103.63	105.04	104.46	1.27%	77,009
Jun 1, 2026	103.33	104.92	103.33	103.72	103.15	1.43%	115,843
May 29, 2026	103.00	103.22	101.75	102.26	101.70	-1.26%	126,686
May 28, 2026	104.44	104.59	103.01	103.56	102.99	-0.03%	182,416
May 27, 2026	103.75	104.71	102.86	103.59	103.02	-1.66%	306,842
May 26, 2026	106.90	108.07	105.34	105.34	104.76	-2.46%	102,286
May 22, 2026	107.29	108.18	106.98	108.00	107.40	0.78%	85,788
May 21, 2026	109.67	109.86	106.68	107.16	106.57	-1.31%	98,354
May 20, 2026	110.35	111.48	108.07	108.58	107.98	-1.92%	129,504
May 19, 2026	109.96	111.03	108.97	110.70	110.09	1.20%	129,967
May 18, 2026	107.01	109.54	106.28	109.39	108.79	1.79%	87,003
May 15, 2026	106.47	107.50	106.42	107.47	106.88	1.93%	91,068
May 14, 2026	104.42	105.66	104.42	105.44	104.85	0.78%	19,734
May 13, 2026	104.63	104.79	103.34	104.62	104.05	-0.14%	28,717
May 12, 2026	104.80	105.11	103.79	104.77	104.19	0.74%	54,305
May 11, 2026	102.44	104.23	102.44	104.00	103.43	2.53%	87,329
May 8, 2026	101.67	102.51	101.06	101.43	100.87	-0.34%	57,761
May 7, 2026	101.96	102.08	100.39	101.78	101.22	-2.02%	144,250
May 6, 2026	105.32	105.83	103.59	103.88	103.31	-4.62%	113,674
May 5, 2026	108.87	109.71	108.42	108.91	108.31	-0.31%	75,368
May 4, 2026	107.70	109.62	107.47	109.25	108.65	1.26%	136,995
May 1, 2026	108.74	109.02	106.57	107.89	107.29	-1.49%	132,447
Apr 30, 2026	106.65	109.67	106.07	109.52	108.92	1.41%	136,974
Apr 29, 2026	106.89	108.00	106.34	108.00	107.40	2.37%	101,241
Apr 28, 2026	105.41	105.98	104.85	105.50	104.91	1.53%	117,738
Apr 27, 2026	104.42	105.29	103.58	103.91	103.34	-0.02%	82,726
Apr 24, 2026	103.39	103.93	102.51	103.93	103.36	0.31%	75,534
Apr 23, 2026	103.31	103.97	102.80	103.61	103.04	0.92%	117,453
Apr 22, 2026	101.49	102.90	101.49	102.67	102.10	1.76%	82,085
Apr 21, 2026	99.84	101.08	99.25	100.89	100.33	1.66%	97,899
Apr 20, 2026	99.43	100.16	98.88	99.24	98.69	0.23%	76,268
Apr 17, 2026	97.78	99.26	96.08	99.01	98.46	-2.80%	237,650
Apr 16, 2026	100.50	102.43	100.50	101.86	101.30	1.39%	99,341
Apr 15, 2026	100.16	101.26	99.65	100.46	99.91	-0.15%	74,290
Apr 14, 2026	102.03	102.03	100.11	100.61	100.05	-2.26%	92,778
Apr 13, 2026	103.95	104.20	102.13	102.94	102.37	0.09%	71,785
Apr 10, 2026	102.54	103.35	101.71	102.85	102.28	-0.17%	77,595
Apr 9, 2026	104.67	106.00	102.62	103.02	102.45	-1.48%	274,572
Apr 8, 2026	101.64	104.95	100.76	104.57	103.99	-3.22%	383,984
Apr 7, 2026	107.30	108.90	107.30	108.05	107.45	0.80%	91,823
Apr 6, 2026	106.26	107.31	106.03	107.19	106.60	0.53%	102,199
Apr 2, 2026	108.56	109.32	106.04	106.62	106.03	0.65%	140,197
Apr 1, 2026	107.06	108.40	104.83	105.93	105.34	-3.23%	425,690
Mar 31, 2026	110.93	112.24	107.42	109.47	108.87	-1.17%	353,138
Mar 30, 2026	113.60	114.01	110.43	110.77	110.16	-1.75%	274,601
Mar 27, 2026	111.55	113.14	110.93	112.74	112.12	1.34%	326,692
Mar 26, 2026	109.76	112.05	109.75	111.25	110.64	1.51%	140,932
Mar 25, 2026	108.59	110.04	108.24	109.59	108.98	0.21%	75,226
Mar 24, 2026	107.49	110.29	107.49	109.36	108.76	2.29%	109,464
Mar 23, 2026	104.36	107.54	103.90	106.91	106.32	0.89%	180,891
Mar 20, 2026	107.28	108.29	106.30	106.48	105.39	-0.25%	138,972
Mar 19, 2026	105.39	107.68	105.39	106.75	105.65	2.01%	254,710
Mar 18, 2026	104.65	105.23	104.32	104.65	103.57	0.17%	201,843
Mar 17, 2026	103.82	105.22	103.74	104.47	103.40	1.30%	77,622
Mar 16, 2026	103.17	103.50	102.10	103.13	102.07	0.30%	44,612
Mar 13, 2026	102.72	103.25	102.21	102.82	101.76	-0.06%	98,801
Mar 12, 2026	102.69	104.18	102.39	102.88	101.82	0.56%	111,196
Mar 11, 2026	99.70	102.46	99.70	102.31	101.26	2.41%	137,390
Mar 10, 2026	100.37	101.45	99.42	99.90	98.87	-1.31%	183,473
Mar 9, 2026	102.27	102.50	100.44	101.23	100.19	-0.09%	274,474
Mar 6, 2026	102.18	102.70	100.71	101.32	100.28	0.13%	409,160
Mar 5, 2026	101.24	102.38	100.43	101.19	100.15	0.31%	240,838
Mar 4, 2026	100.45	101.09	99.03	100.88	99.84	-0.26%	622,250
Mar 3, 2026	103.01	103.09	100.23	101.14	100.10	-0.84%	424,817
Mar 2, 2026	103.00	103.11	100.00	102.00	100.95	2.22%	798,486
Feb 27, 2026	99.22	100.08	98.12	99.78	98.75	1.52%	189,454
Feb 26, 2026	96.73	99.00	96.12	98.29	97.28	0.74%	111,909
Feb 25, 2026	98.82	98.82	96.43	97.57	96.57	-0.84%	66,068
Feb 24, 2026	98.10	98.43	96.83	98.40	97.39	0.29%	77,394
Feb 23, 2026	98.60	100.29	97.96	98.12	97.11	-0.33%	67,510
Feb 20, 2026	97.78	98.59	97.47	98.44	97.43	0.30%	113,930
Feb 19, 2026	97.86	99.04	97.24	98.15	97.14	1.55%	133,426
Feb 18, 2026	96.11	96.70	95.72	96.65	95.66	1.76%	74,486
Feb 17, 2026	96.23	96.50	93.72	94.98	94.00	-1.04%	68,192
Feb 13, 2026	94.25	96.28	94.25	95.98	94.99	1.56%	114,396
Feb 12, 2026	96.18	96.59	93.85	94.51	93.54	-1.74%	222,987
Feb 11, 2026	94.98	96.26	94.84	96.18	95.19	2.72%	142,318
Feb 10, 2026	93.98	93.98	92.97	93.63	92.67	-0.02%	78,521
Feb 9, 2026	93.00	93.89	92.68	93.65	92.69	0.32%	166,656
Feb 6, 2026	91.67	93.51	91.67	93.35	92.39	2.26%	280,296
Feb 5, 2026	91.50	91.55	89.63	91.29	90.35	-1.07%	207,451
Feb 4, 2026	90.60	92.50	90.60	92.28	91.33	2.37%	171,668
Feb 3, 2026	87.87	90.23	87.29	90.14	89.21	2.95%	388,761