RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.75	31.75	31.30	31.38	-	-1.97%	32,860
Mar 5, 2026	32.42	32.42	31.86	32.01	32.01	-2.23%	147,589
Mar 4, 2026	32.57	32.86	32.57	32.74	32.74	0.75%	50,046
Mar 3, 2026	32.42	32.64	32.09	32.50	32.50	-1.40%	62,226
Mar 2, 2026	32.97	33.07	32.76	32.96	32.96	-0.90%	127,018
Feb 27, 2026	32.73	33.28	32.73	33.26	33.26	1.03%	86,049
Feb 26, 2026	32.98	33.04	32.61	32.92	32.92	0.06%	43,800
Feb 25, 2026	32.93	33.01	32.81	32.90	32.90	0.15%	35,259
Feb 24, 2026	32.91	33.03	32.85	32.85	32.85	-0.21%	51,987
Feb 23, 2026	32.78	33.10	32.78	32.92	32.92	0.21%	56,702
Feb 20, 2026	32.67	32.88	32.59	32.85	32.85	0.06%	37,621
Feb 19, 2026	32.79	32.83	32.55	32.83	32.83	-0.09%	51,535
Feb 18, 2026	32.49	32.92	32.46	32.86	32.86	1.11%	136,502
Feb 17, 2026	32.52	32.77	32.36	32.50	32.50	-0.03%	87,693
Feb 13, 2026	32.18	32.75	32.18	32.51	32.51	1.44%	33,785
Feb 12, 2026	32.50	32.64	31.99	32.05	32.05	-1.87%	39,121
Feb 11, 2026	32.26	32.66	32.14	32.66	32.66	0.77%	49,876
Feb 10, 2026	32.56	32.79	32.41	32.41	32.41	-0.18%	26,053
Feb 9, 2026	32.56	32.57	32.30	32.47	32.47	-0.67%	45,824
Feb 6, 2026	32.37	32.74	32.37	32.69	32.69	0.93%	43,990
Feb 5, 2026	32.38	32.72	32.37	32.39	32.39	0.06%	89,241
Feb 4, 2026	32.19	32.64	32.14	32.37	32.37	0.97%	117,729
Feb 3, 2026	32.27	32.83	32.06	32.06	32.06	-0.84%	60,778
Feb 2, 2026	32.14	32.38	32.13	32.33	32.33	0.25%	107,262
Jan 30, 2026	32.07	32.60	31.98	32.25	32.25	0.12%	75,722
Jan 29, 2026	32.29	32.42	32.07	32.21	32.21	-0.28%	153,448
Jan 28, 2026	32.35	32.49	32.15	32.30	32.30	-0.92%	112,697
Jan 27, 2026	32.69	32.88	32.51	32.60	32.60	-1.36%	94,351
Jan 26, 2026	33.03	33.17	33.02	33.05	33.05	0.12%	48,367
Jan 23, 2026	33.15	33.23	32.22	33.01	33.01	-0.69%	79,370
Jan 22, 2026	33.21	33.51	33.21	33.24	33.24	-0.06%	63,469
Jan 21, 2026	32.65	33.30	32.65	33.26	33.26	2.18%	112,484
Jan 20, 2026	32.49	32.80	32.30	32.55	32.55	-1.00%	192,687
Jan 16, 2026	33.18	33.18	32.83	32.88	32.88	-0.78%	97,813
Jan 15, 2026	32.97	33.24	32.69	33.14	33.14	0.38%	75,917
Jan 14, 2026	32.74	33.50	32.70	33.01	33.01	0.67%	59,694
Jan 13, 2026	32.96	33.04	32.52	32.79	32.79	-0.39%	145,255
Jan 12, 2026	32.97	32.97	32.64	32.92	32.92	-0.18%	95,145
Jan 9, 2026	33.19	33.21	32.91	32.98	32.98	-0.12%	122,606
Jan 8, 2026	33.08	33.32	32.99	33.02	33.02	-0.27%	265,133
Jan 7, 2026	33.20	33.34	33.06	33.11	33.11	-0.27%	260,816
Jan 6, 2026	32.42	33.27	32.42	33.20	33.20	2.28%	272,291
Jan 5, 2026	31.95	32.46	31.91	32.46	32.46	1.40%	123,546
Jan 2, 2026	31.87	32.11	31.81	32.01	32.01	0.51%	318,942
Dec 31, 2025	32.09	32.10	31.85	31.85	31.85	-0.78%	35,734
Dec 30, 2025	32.09	32.16	32.03	32.10	32.10	0.16%	37,173
Dec 29, 2025	32.11	32.19	32.01	32.05	32.05	-0.25%	71,947
Dec 26, 2025	32.07	32.17	32.01	32.13	32.13	-	40,424
Dec 24, 2025	32.01	32.16	32.01	32.13	32.13	0.50%	38,373
Dec 23, 2025	32.03	32.11	31.96	31.97	31.97	-0.53%	49,849
Dec 22, 2025	31.81	32.14	31.81	32.14	32.14	0.53%	54,048
Dec 19, 2025	31.68	32.06	31.68	31.97	31.92	0.82%	64,029
Dec 18, 2025	31.75	31.91	31.67	31.71	31.66	-0.03%	75,861
Dec 17, 2025	31.72	31.94	31.67	31.72	31.67	-	39,438
Dec 16, 2025	32.07	32.07	31.53	31.72	31.67	-1.36%	50,130
Dec 15, 2025	32.06	32.17	31.95	32.16	32.10	0.68%	66,515
Dec 12, 2025	32.07	32.12	31.84	31.94	31.89	-0.19%	77,262
Dec 11, 2025	31.75	32.05	31.75	32.00	31.95	0.89%	65,539
Dec 10, 2025	31.25	31.73	31.24	31.72	31.67	1.63%	62,311
Dec 9, 2025	31.50	31.60	31.21	31.21	31.16	-0.73%	56,247
Dec 8, 2025	31.82	31.82	31.43	31.44	31.39	-1.16%	41,609
Dec 5, 2025	31.90	31.99	31.81	31.81	31.76	0.03%	45,572
Dec 4, 2025	31.89	31.90	31.65	31.80	31.75	-0.31%	42,740
Dec 3, 2025	31.84	32.04	31.84	31.90	31.85	0.50%	40,127
Dec 2, 2025	31.92	31.97	31.74	31.74	31.69	-0.50%	46,009
Dec 1, 2025	32.24	32.40	31.90	31.90	31.85	-1.51%	39,665
Nov 28, 2025	32.50	32.50	32.34	32.39	32.34	-0.35%	17,143
Nov 26, 2025	32.49	32.61	32.45	32.50	32.45	-0.14%	62,493
Nov 25, 2025	31.96	32.62	31.96	32.55	32.50	2.20%	114,363
Nov 24, 2025	31.71	31.99	31.67	31.85	31.80	0.98%	35,406
Nov 21, 2025	30.76	31.72	30.74	31.54	31.49	2.90%	69,174
Nov 20, 2025	31.00	31.12	30.65	30.65	30.60	-0.58%	29,766
Nov 19, 2025	30.97	30.98	30.71	30.83	30.78	-0.48%	326,651
Nov 18, 2025	30.80	31.13	30.75	30.98	30.93	0.45%	140,824
Nov 17, 2025	30.95	31.23	30.82	30.84	30.79	-0.45%	75,290
Nov 14, 2025	31.11	31.23	30.90	30.98	30.93	-0.96%	55,354
Nov 13, 2025	31.21	31.63	31.12	31.28	31.23	-0.38%	48,762
Nov 12, 2025	31.10	31.49	31.10	31.40	31.35	0.93%	54,807
Nov 11, 2025	30.59	31.12	30.59	31.11	31.06	2.10%	51,408
Nov 10, 2025	30.29	30.49	30.15	30.47	30.42	-0.07%	38,172
Nov 7, 2025	30.25	30.49	30.14	30.49	30.44	0.53%	81,322
Nov 6, 2025	30.29	30.35	30.08	30.33	30.28	-0.10%	149,843
Nov 5, 2025	30.17	30.43	30.03	30.36	30.31	-0.16%	43,553
Nov 4, 2025	30.13	30.50	30.13	30.41	30.36	0.52%	23,071
Nov 3, 2025	30.23	30.25	29.80	30.25	30.20	0.01%	37,471
Oct 31, 2025	30.03	30.28	30.03	30.25	30.20	-0.13%	36,408
Oct 30, 2025	30.24	30.55	30.09	30.29	30.24	-0.25%	36,081
Oct 29, 2025	30.64	30.71	30.31	30.37	30.32	-0.99%	33,704
Oct 28, 2025	30.85	30.85	30.59	30.67	30.62	-0.62%	48,146
Oct 27, 2025	30.89	30.89	30.69	30.86	30.81	0.13%	76,850
Oct 24, 2025	30.97	31.02	30.82	30.82	30.77	0.06%	40,267
Oct 23, 2025	30.65	30.85	30.60	30.80	30.75	0.16%	66,932
Oct 22, 2025	30.90	31.02	30.75	30.75	30.70	0.07%	62,231
Oct 21, 2025	30.59	30.79	30.55	30.73	30.68	0.59%	56,238
Oct 20, 2025	30.24	30.63	30.24	30.55	30.50	1.36%	30,475
Oct 17, 2025	29.81	30.16	29.81	30.14	30.09	0.67%	27,703
Oct 16, 2025	29.84	30.19	29.84	29.94	29.89	0.23%	94,197
Oct 15, 2025	29.78	29.98	29.74	29.87	29.82	0.10%	43,205
Oct 14, 2025	29.46	29.92	29.46	29.84	29.79	0.54%	34,336
Oct 13, 2025	29.56	29.84	29.56	29.68	29.63	0.37%	50,370