RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.39	33.43	33.10	33.10	33.10	0.22%	4,593
Dec 4, 2025	33.26	33.28	32.95	33.03	33.03	-0.94%	37,482
Dec 3, 2025	33.18	33.39	33.14	33.34	33.34	0.61%	18,258
Dec 2, 2025	33.52	33.52	32.99	33.14	33.14	-1.02%	14,897
Dec 1, 2025	33.41	33.79	33.41	33.48	33.48	-0.22%	7,070
Nov 28, 2025	33.38	33.57	33.38	33.55	33.55	0.67%	1,394
Nov 26, 2025	32.88	33.40	32.88	33.33	33.33	1.26%	18,887
Nov 25, 2025	32.40	32.96	32.40	32.92	32.92	2.10%	23,101
Nov 24, 2025	32.10	32.26	32.01	32.24	32.24	0.18%	12,188
Nov 21, 2025	31.60	32.47	31.60	32.18	32.18	2.58%	12,499
Nov 20, 2025	32.14	32.21	31.37	31.37	31.37	-1.60%	15,242
Nov 19, 2025	31.97	31.98	31.74	31.88	31.88	0.09%	32,145
Nov 18, 2025	31.80	32.01	31.64	31.85	31.85	0.38%	23,388
Nov 17, 2025	32.22	32.33	31.72	31.73	31.73	-1.64%	45,008
Nov 14, 2025	32.16	32.53	32.16	32.26	32.26	-0.86%	22,118
Nov 13, 2025	32.54	32.78	32.49	32.54	32.54	0.03%	33,088
Nov 12, 2025	32.55	32.69	32.53	32.53	32.53	0.74%	25,223
Nov 11, 2025	31.98	32.37	31.98	32.29	32.29	0.87%	14,020
Nov 10, 2025	32.01	32.10	31.70	32.01	32.01	0.95%	11,216
Nov 7, 2025	31.33	31.80	31.33	31.71	31.71	1.37%	14,751
Nov 6, 2025	31.58	31.68	31.28	31.28	31.28	-1.01%	14,931
Nov 5, 2025	31.51	31.77	31.40	31.60	31.60	1.10%	19,325
Nov 4, 2025	31.16	31.37	30.98	31.26	31.26	-0.76%	27,850
Nov 3, 2025	31.51	31.63	31.22	31.50	31.50	-0.74%	38,962
Oct 31, 2025	31.71	31.90	31.56	31.73	31.73	-0.31%	157,615
Oct 30, 2025	32.10	32.16	31.82	31.83	31.83	-1.74%	42,340
Oct 29, 2025	33.00	33.00	32.37	32.39	32.39	-2.14%	23,615
Oct 28, 2025	33.11	33.28	33.02	33.10	33.10	-0.06%	17,091
Oct 27, 2025	33.16	33.31	33.03	33.12	33.12	-0.07%	12,730
Oct 24, 2025	33.23	33.28	33.14	33.14	33.14	0.10%	9,276
Oct 23, 2025	32.80	33.18	32.80	33.11	33.11	1.91%	19,297
Oct 22, 2025	32.39	32.65	32.34	32.49	32.49	-0.03%	9,950
Oct 21, 2025	32.35	32.59	32.35	32.50	32.50	-0.15%	8,620
Oct 20, 2025	32.36	32.55	32.36	32.55	32.55	1.27%	17,189
Oct 17, 2025	32.13	32.19	32.02	32.14	32.14	-0.13%	11,696
Oct 16, 2025	32.60	32.60	32.11	32.18	32.18	-0.86%	7,606
Oct 15, 2025	32.77	32.92	32.42	32.46	32.46	-0.28%	7,195
Oct 14, 2025	31.95	32.69	31.93	32.55	32.55	0.96%	11,820
Oct 13, 2025	32.06	32.48	32.06	32.24	32.24	1.80%	12,087
Oct 10, 2025	32.59	32.59	31.67	31.67	31.67	-2.76%	14,020
Oct 9, 2025	33.00	33.19	32.51	32.57	32.57	-1.12%	13,561
Oct 8, 2025	32.87	33.05	32.73	32.94	32.94	0.58%	25,364
Oct 7, 2025	32.99	32.99	32.67	32.75	32.75	-0.64%	17,757
Oct 6, 2025	33.05	33.13	32.90	32.96	32.96	-0.15%	17,656
Oct 3, 2025	32.96	33.20	32.92	33.01	33.01	0.18%	12,498
Oct 2, 2025	32.52	32.97	32.52	32.95	32.95	1.45%	18,215
Oct 1, 2025	32.62	32.76	32.44	32.48	32.48	-0.82%	12,582
Sep 30, 2025	32.50	32.75	32.43	32.75	32.75	0.42%	15,196
Sep 29, 2025	32.80	32.80	32.50	32.61	32.61	0.14%	16,003
Sep 26, 2025	32.20	32.65	32.20	32.57	32.57	1.37%	13,526
Sep 25, 2025	32.52	32.52	32.10	32.13	32.13	-1.47%	13,896
Sep 24, 2025	32.72	32.96	32.61	32.61	32.61	-0.55%	14,695
Sep 23, 2025	33.12	33.20	32.75	32.79	32.79	-0.36%	14,815
Sep 22, 2025	32.98	33.03	32.82	32.91	32.91	-0.85%	16,923
Sep 19, 2025	33.29	33.29	33.17	33.19	33.01	-0.17%	6,228
Sep 18, 2025	33.19	33.36	33.06	33.25	33.07	0.07%	11,701
Sep 17, 2025	33.23	33.89	33.17	33.23	33.05	-0.05%	7,917
Sep 16, 2025	33.36	33.36	33.16	33.24	33.06	0.06%	15,665
Sep 15, 2025	33.41	33.49	33.22	33.22	33.04	-0.63%	17,868
Sep 12, 2025	33.58	33.65	33.38	33.43	33.25	-0.89%	14,369
Sep 11, 2025	33.31	33.79	33.31	33.73	33.55	1.93%	28,780
Sep 10, 2025	33.01	33.24	33.01	33.09	32.91	0.24%	11,218
Sep 9, 2025	33.38	33.54	32.96	33.01	32.83	-2.02%	17,370
Sep 8, 2025	33.59	33.69	33.32	33.69	33.51	-0.08%	28,237
Sep 5, 2025	33.88	33.99	33.48	33.72	33.54	1.01%	10,627
Sep 4, 2025	33.25	33.39	33.07	33.38	33.20	0.32%	9,664
Sep 3, 2025	33.49	33.56	33.23	33.27	33.09	-0.94%	7,095
Sep 2, 2025	33.50	33.60	33.44	33.59	33.41	-1.00%	11,218
Aug 29, 2025	33.82	34.09	33.82	33.93	33.75	0.29%	8,077
Aug 28, 2025	33.91	33.91	33.59	33.83	33.65	-	9,259
Aug 27, 2025	33.62	33.88	33.53	33.83	33.65	0.36%	31,429
Aug 26, 2025	33.54	33.72	33.54	33.71	33.53	0.17%	11,924
Aug 25, 2025	33.78	33.78	33.60	33.65	33.47	-0.42%	32,497
Aug 22, 2025	33.09	33.94	33.09	33.79	33.61	2.27%	9,122
Aug 21, 2025	32.66	33.13	32.66	33.04	32.86	0.59%	16,490
Aug 20, 2025	32.89	32.93	32.77	32.85	32.67	0.01%	12,542
Aug 19, 2025	32.73	32.95	32.73	32.84	32.66	0.37%	12,576
Aug 18, 2025	32.90	32.92	32.70	32.72	32.54	-0.49%	10,216
Aug 15, 2025	33.00	33.07	32.85	32.88	32.70	-0.22%	36,301
Aug 14, 2025	32.98	32.98	32.65	32.95	32.77	-1.21%	9,229
Aug 13, 2025	32.76	33.36	32.76	33.36	33.18	2.41%	12,724
Aug 12, 2025	32.16	32.62	32.13	32.57	32.40	1.18%	28,399
Aug 11, 2025	32.32	32.38	32.05	32.19	32.02	0.12%	13,518
Aug 8, 2025	32.11	32.25	32.06	32.15	31.98	0.50%	13,812
Aug 7, 2025	32.04	32.10	31.83	31.99	31.82	0.69%	14,667
Aug 6, 2025	32.26	32.27	31.77	31.77	31.60	-1.82%	23,540
Aug 5, 2025	32.30	32.43	32.10	32.36	32.19	0.62%	22,402
Aug 4, 2025	32.00	32.23	32.00	32.16	31.99	1.04%	16,955
Aug 1, 2025	32.12	32.12	31.57	31.83	31.66	-2.00%	40,518
Jul 31, 2025	32.56	32.81	32.48	32.48	32.31	-1.40%	13,150
Jul 30, 2025	33.52	33.52	32.82	32.94	32.76	-2.27%	3,805
Jul 29, 2025	33.86	33.86	33.55	33.71	33.53	-0.64%	7,467
Jul 28, 2025	34.35	34.35	33.85	33.92	33.74	-1.74%	20,555
Jul 25, 2025	34.20	34.54	34.11	34.52	34.34	1.09%	8,945
Jul 24, 2025	34.25	34.43	34.02	34.15	33.97	-1.21%	32,220
Jul 23, 2025	34.53	34.69	34.52	34.57	34.38	0.41%	14,474
Jul 22, 2025	34.00	34.43	34.00	34.43	34.25	1.92%	15,825
Jul 21, 2025	33.91	34.08	33.75	33.78	33.60	0.21%	24,281
Jul 18, 2025	33.77	33.83	33.52	33.71	33.53	0.15%	25,395
Jul 17, 2025	33.33	33.66	33.28	33.66	33.48	1.05%	14,277