RSPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.88	60.88	60.19	60.77	60.77	-1.62%	112,840
Mar 5, 2026	62.74	62.74	61.21	61.77	61.77	-1.97%	110,739
Mar 4, 2026	63.31	63.31	62.71	63.01	63.01	-0.02%	117,527
Mar 3, 2026	62.97	63.27	61.91	63.02	63.02	-1.42%	220,440
Mar 2, 2026	63.17	64.10	63.08	63.93	63.93	0.60%	306,447
Feb 27, 2026	63.10	63.57	62.87	63.55	63.55	0.06%	159,521
Feb 26, 2026	62.97	63.61	62.60	63.51	63.51	1.16%	76,803
Feb 25, 2026	63.72	63.72	62.36	62.78	62.78	-0.88%	209,655
Feb 24, 2026	62.69	63.46	62.54	63.34	63.34	1.21%	50,633
Feb 23, 2026	63.40	63.49	62.46	62.58	62.58	-1.68%	99,620
Feb 20, 2026	63.24	63.84	63.05	63.65	63.65	0.51%	308,823
Feb 19, 2026	63.19	63.57	63.04	63.33	63.33	0.27%	320,561
Feb 18, 2026	62.95	63.39	62.90	63.16	63.16	0.25%	1,157,780
Feb 17, 2026	62.82	63.25	62.52	63.00	63.00	0.25%	1,238,731
Feb 13, 2026	62.35	63.25	62.19	62.84	62.84	1.08%	260,981
Feb 12, 2026	63.68	64.16	61.97	62.17	62.17	-1.85%	1,342,182
Feb 11, 2026	63.71	64.02	63.20	63.34	63.34	0.24%	70,650
Feb 10, 2026	63.01	63.60	62.95	63.19	63.19	0.24%	84,675
Feb 9, 2026	62.88	63.21	62.68	63.04	63.04	0.14%	64,923
Feb 6, 2026	62.04	63.02	62.04	62.95	62.95	2.59%	350,741
Feb 5, 2026	61.57	61.67	61.23	61.36	61.36	-0.82%	37,449
Feb 4, 2026	61.39	62.00	61.37	61.87	61.87	1.21%	266,818
Feb 3, 2026	60.69	61.50	60.46	61.13	61.13	0.68%	78,455
Feb 2, 2026	59.97	60.72	59.97	60.72	60.72	1.23%	46,024
Jan 30, 2026	59.90	60.24	59.45	59.98	59.98	-0.43%	746,958
Jan 29, 2026	60.29	60.47	59.75	60.24	60.24	0.57%	51,215
Jan 28, 2026	60.03	60.30	59.66	59.90	59.90	-0.56%	271,014
Jan 27, 2026	60.32	60.46	60.13	60.24	60.24	-0.03%	48,399
Jan 26, 2026	60.28	60.40	60.08	60.26	60.26	-0.07%	41,345
Jan 23, 2026	60.69	60.94	60.20	60.30	60.30	-0.79%	60,656
Jan 22, 2026	61.08	61.08	60.67	60.78	60.78	-0.12%	102,588
Jan 21, 2026	60.08	61.07	60.04	60.85	60.85	2.05%	290,329
Jan 20, 2026	60.07	60.26	59.52	59.63	59.63	-2.02%	54,737
Jan 16, 2026	60.72	60.98	60.67	60.86	60.86	0.32%	151,647
Jan 15, 2026	60.39	60.68	60.25	60.66	60.66	1.10%	100,882
Jan 14, 2026	59.90	60.09	59.51	60.00	60.00	0.15%	215,114
Jan 13, 2026	59.98	60.14	59.72	59.91	59.91	0.33%	447,415
Jan 12, 2026	59.36	59.75	59.35	59.71	59.71	0.32%	139,146
Jan 9, 2026	58.94	59.59	58.94	59.52	59.52	1.35%	52,590
Jan 8, 2026	58.19	58.92	58.19	58.73	58.73	1.33%	36,786
Jan 7, 2026	59.03	59.03	57.95	57.96	57.96	-1.65%	45,334
Jan 6, 2026	57.88	58.97	57.82	58.93	58.93	1.29%	35,979
Jan 5, 2026	57.45	58.44	57.45	58.18	58.18	1.41%	72,631
Jan 2, 2026	56.78	57.42	56.51	57.37	57.37	1.31%	69,714
Dec 31, 2025	57.21	57.21	56.63	56.63	56.63	-0.91%	46,584
Dec 30, 2025	57.33	57.42	57.15	57.15	57.15	-0.45%	65,353
Dec 29, 2025	57.51	57.62	57.28	57.41	57.41	-0.17%	64,972
Dec 26, 2025	57.50	57.63	57.35	57.51	57.51	-0.12%	47,037
Dec 24, 2025	57.46	57.70	57.45	57.58	57.58	0.26%	24,053
Dec 23, 2025	57.51	57.60	57.31	57.43	57.43	-0.19%	87,298
Dec 22, 2025	57.14	57.55	57.10	57.54	57.54	1.00%	176,060
Dec 19, 2025	56.75	57.08	56.65	56.97	56.88	0.62%	288,937
Dec 18, 2025	56.86	57.08	56.56	56.62	56.53	0.39%	115,087
Dec 17, 2025	56.86	57.27	56.37	56.40	56.31	-0.98%	85,456
Dec 16, 2025	57.37	57.42	56.75	56.96	56.87	-0.68%	59,823
Dec 15, 2025	57.65	57.65	57.13	57.35	57.26	0.14%	241,150
Dec 12, 2025	57.99	58.05	57.17	57.27	57.18	-0.75%	277,457
Dec 11, 2025	57.25	57.81	57.20	57.70	57.61	1.12%	3,232,423
Dec 10, 2025	56.00	57.26	56.00	57.06	56.97	2.09%	173,785
Dec 9, 2025	56.21	56.48	55.89	55.89	55.80	-0.76%	56,287
Dec 8, 2025	56.61	56.61	56.28	56.32	56.23	-0.40%	154,635
Dec 5, 2025	56.61	56.72	56.39	56.55	56.46	-0.09%	156,056
Dec 4, 2025	56.41	56.82	56.41	56.60	56.51	0.29%	22,931
Dec 3, 2025	55.96	56.44	55.87	56.43	56.34	1.11%	25,093
Dec 2, 2025	55.70	55.94	55.38	55.81	55.72	0.58%	28,088
Dec 1, 2025	55.53	56.05	55.47	55.49	55.40	-0.90%	63,454
Nov 28, 2025	55.90	56.13	55.90	56.00	55.91	0.33%	8,829
Nov 26, 2025	55.58	56.04	55.58	55.81	55.72	0.49%	28,178
Nov 25, 2025	54.77	55.66	54.73	55.54	55.45	1.76%	85,964
Nov 24, 2025	54.63	54.86	54.29	54.58	54.49	0.02%	62,082
Nov 21, 2025	53.78	54.83	53.48	54.57	54.48	2.06%	154,243
Nov 20, 2025	54.83	54.92	53.47	53.47	53.39	-1.20%	98,192
Nov 19, 2025	54.15	54.37	54.04	54.12	54.03	-	140,088
Nov 18, 2025	53.96	54.40	53.91	54.12	54.03	-0.13%	245,294
Nov 17, 2025	54.79	54.91	54.11	54.19	54.10	-1.24%	197,532
Nov 14, 2025	54.74	55.22	54.74	54.87	54.79	-0.42%	24,541
Nov 13, 2025	55.74	55.74	55.06	55.10	55.02	-1.44%	92,428
Nov 12, 2025	55.81	56.30	55.81	55.91	55.82	0.22%	201,479
Nov 11, 2025	55.83	55.98	55.52	55.79	55.70	0.13%	43,524
Nov 10, 2025	55.80	55.86	55.17	55.71	55.62	0.34%	137,810
Nov 7, 2025	54.94	55.62	54.92	55.52	55.43	0.66%	55,904
Nov 6, 2025	55.68	55.68	55.12	55.16	55.07	-0.78%	503,555
Nov 5, 2025	55.19	55.90	55.06	55.59	55.50	0.52%	49,004
Nov 4, 2025	55.31	55.43	55.13	55.30	55.21	-0.50%	59,488
Nov 3, 2025	55.86	55.86	55.20	55.58	55.49	-0.64%	219,346
Oct 31, 2025	55.64	56.13	55.64	55.94	55.85	0.34%	68,654
Oct 30, 2025	55.60	56.65	55.60	55.75	55.66	0.03%	38,461
Oct 29, 2025	55.91	56.32	55.57	55.74	55.65	-0.45%	190,888
Oct 28, 2025	56.38	56.49	55.98	55.99	55.90	-0.71%	384,127
Oct 27, 2025	56.46	56.54	56.18	56.39	56.30	0.37%	143,533
Oct 24, 2025	56.50	56.51	56.16	56.18	56.09	0.22%	70,133
Oct 23, 2025	55.74	56.13	55.69	56.06	55.97	0.85%	66,278
Oct 22, 2025	56.52	56.52	55.57	55.58	55.49	-1.66%	258,506
Oct 21, 2025	55.96	56.69	55.90	56.52	56.43	0.96%	155,663
Oct 20, 2025	55.66	56.09	55.63	55.98	55.89	1.27%	426,118
Oct 17, 2025	55.26	55.41	55.06	55.28	55.19	0.09%	489,711
Oct 16, 2025	55.68	55.68	54.99	55.23	55.14	-0.37%	29,629
Oct 15, 2025	55.86	56.07	55.29	55.43	55.34	-0.35%	35,516
Oct 14, 2025	54.30	55.81	54.30	55.63	55.54	1.53%	32,662
Oct 13, 2025	54.83	55.05	54.67	54.79	54.70	0.72%	139,054