RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.56	35.56	35.25	35.45	35.45	-1.06%	7,208
Mar 4, 2026	35.51	35.83	35.43	35.83	35.83	0.55%	4,121
Mar 3, 2026	35.40	35.71	35.00	35.63	35.63	-0.33%	7,676
Mar 2, 2026	35.51	35.88	35.51	35.75	35.75	0.15%	12,031
Feb 27, 2026	35.48	35.86	35.48	35.70	35.70	-0.43%	4,927
Feb 26, 2026	35.67	35.86	35.65	35.85	35.85	0.73%	8,055
Feb 25, 2026	35.69	35.70	35.40	35.59	35.59	-0.19%	8,219
Feb 24, 2026	35.62	35.76	35.60	35.66	35.66	0.08%	12,347
Feb 23, 2026	35.58	35.95	35.47	35.63	35.63	0.04%	17,610
Feb 20, 2026	35.44	35.72	35.44	35.62	35.62	0.52%	4,915
Feb 19, 2026	35.55	35.56	35.25	35.43	35.43	-0.16%	52,411
Feb 18, 2026	35.83	35.83	35.49	35.49	35.49	-0.87%	10,602
Feb 17, 2026	35.66	35.97	35.50	35.80	35.80	0.47%	18,236
Feb 13, 2026	35.28	35.78	35.18	35.63	35.63	1.39%	13,561
Feb 12, 2026	35.70	35.70	35.09	35.14	35.14	-0.28%	6,547
Feb 11, 2026	35.48	35.58	35.24	35.24	35.24	-0.56%	9,097
Feb 10, 2026	34.98	35.58	34.98	35.44	35.44	1.52%	30,751
Feb 9, 2026	34.73	34.91	34.50	34.91	34.91	0.17%	16,588
Feb 6, 2026	34.44	34.85	34.34	34.85	34.85	1.80%	14,288
Feb 5, 2026	34.31	34.37	34.16	34.23	34.23	-0.63%	10,598
Feb 4, 2026	33.99	34.59	33.99	34.45	34.45	1.71%	14,985
Feb 3, 2026	33.88	34.16	33.73	33.87	33.87	-0.46%	7,545
Feb 2, 2026	34.37	34.40	34.03	34.03	34.03	-1.09%	4,868
Jan 30, 2026	34.25	34.46	33.99	34.40	34.40	0.26%	10,353
Jan 29, 2026	34.13	34.42	34.05	34.32	34.32	0.92%	26,822
Jan 28, 2026	34.46	34.50	33.97	34.00	34.00	-1.30%	12,811
Jan 27, 2026	34.59	34.59	34.36	34.45	34.45	-0.35%	25,206
Jan 26, 2026	34.69	34.77	34.40	34.57	34.57	-0.21%	6,741
Jan 23, 2026	34.43	34.66	34.43	34.64	34.64	0.65%	3,235
Jan 22, 2026	34.77	34.98	34.42	34.42	34.42	-0.75%	14,823
Jan 21, 2026	34.89	34.89	34.45	34.68	34.68	0.31%	11,019
Jan 20, 2026	34.84	34.84	34.56	34.57	34.57	-1.50%	6,144
Jan 16, 2026	34.60	35.28	34.55	35.10	35.10	1.39%	12,829
Jan 15, 2026	34.50	34.80	34.50	34.62	34.62	0.76%	6,304
Jan 14, 2026	33.99	34.37	33.99	34.36	34.36	0.97%	19,207
Jan 13, 2026	33.82	34.07	33.52	34.03	34.03	0.59%	20,094
Jan 12, 2026	33.86	33.91	33.71	33.83	33.83	-0.12%	23,530
Jan 9, 2026	33.70	33.96	33.70	33.87	33.87	0.30%	9,534
Jan 8, 2026	33.48	33.96	33.37	33.77	33.77	0.85%	11,750
Jan 7, 2026	34.10	34.10	33.49	33.49	33.48	-1.48%	7,977
Jan 6, 2026	33.48	34.08	33.48	33.99	33.99	1.10%	18,065
Jan 5, 2026	33.56	33.72	33.35	33.62	33.62	-0.10%	16,329
Jan 2, 2026	33.61	33.74	33.44	33.65	33.65	0.06%	6,592
Dec 31, 2025	33.73	33.74	33.53	33.63	33.63	-0.50%	184,143
Dec 30, 2025	33.78	33.98	33.65	33.80	33.80	-0.03%	11,097
Dec 29, 2025	33.73	33.82	33.68	33.81	33.81	0.15%	21,027
Dec 26, 2025	33.61	33.79	33.49	33.76	33.76	0.21%	8,650
Dec 24, 2025	33.41	33.75	33.41	33.69	33.69	1.23%	51,975
Dec 23, 2025	33.40	33.40	33.15	33.28	33.28	-0.27%	6,490
Dec 22, 2025	33.12	33.41	33.11	33.37	33.37	0.21%	10,921
Dec 19, 2025	33.52	33.63	33.30	33.30	33.08	-0.51%	6,438
Dec 18, 2025	33.79	33.79	33.41	33.47	33.25	-0.51%	22,967
Dec 17, 2025	33.56	33.87	33.42	33.64	33.42	0.99%	27,703
Dec 16, 2025	33.66	33.66	33.31	33.31	33.09	-1.00%	19,373
Dec 15, 2025	33.69	33.76	33.41	33.65	33.42	0.05%	19,962
Dec 12, 2025	33.82	33.83	33.44	33.63	33.41	-0.03%	143,377
Dec 11, 2025	33.40	33.70	33.40	33.64	33.42	0.81%	10,395
Dec 10, 2025	33.15	33.55	33.15	33.37	33.15	1.03%	7,613
Dec 9, 2025	33.36	33.48	33.03	33.03	32.81	-0.56%	12,237
Dec 8, 2025	33.53	33.53	33.18	33.22	33.00	-0.74%	19,461
Dec 5, 2025	33.59	33.77	33.46	33.46	33.24	-0.20%	5,129
Dec 4, 2025	33.82	33.84	33.49	33.53	33.31	-0.62%	16,404
Dec 3, 2025	33.72	33.79	33.58	33.74	33.52	-0.18%	7,855
Dec 2, 2025	33.93	33.93	33.63	33.80	33.58	-0.18%	14,921
Dec 1, 2025	33.95	34.10	33.86	33.86	33.64	-0.93%	5,818
Nov 28, 2025	34.13	34.40	34.13	34.18	33.95	0.02%	3,323
Nov 26, 2025	33.97	34.34	33.97	34.17	33.95	0.46%	8,655
Nov 25, 2025	33.75	34.16	33.75	34.02	33.79	0.99%	4,451
Nov 24, 2025	33.50	33.71	33.50	33.68	33.46	-0.01%	17,045
Nov 21, 2025	33.37	33.76	33.20	33.69	33.46	1.51%	4,326
Nov 20, 2025	33.42	33.57	33.19	33.19	32.96	-0.33%	6,224
Nov 19, 2025	33.46	33.46	33.11	33.30	33.07	-0.65%	7,059
Nov 18, 2025	33.36	33.61	33.26	33.51	33.29	0.71%	13,823
Nov 17, 2025	33.75	33.80	33.24	33.28	33.05	-1.31%	14,689
Nov 14, 2025	33.75	33.75	33.56	33.72	33.49	0.26%	2,254
Nov 13, 2025	34.04	34.04	33.63	33.63	33.41	-1.48%	3,136
Nov 12, 2025	34.28	34.38	34.14	34.14	33.91	-0.72%	3,984
Nov 11, 2025	34.06	34.39	34.05	34.39	34.16	1.06%	4,835
Nov 10, 2025	34.03	34.12	33.76	34.03	33.80	-0.09%	9,259
Nov 7, 2025	33.64	34.06	33.63	34.06	33.83	1.44%	7,361
Nov 6, 2025	33.63	33.80	33.56	33.58	33.35	-0.52%	7,847
Nov 5, 2025	33.72	33.83	33.54	33.75	33.52	0.31%	6,636
Nov 4, 2025	33.64	33.72	33.50	33.65	33.42	0.08%	11,115
Nov 3, 2025	33.49	33.62	33.09	33.62	33.39	-0.44%	126,793
Oct 31, 2025	33.50	33.77	33.43	33.77	33.54	0.21%	32,000
Oct 30, 2025	33.47	33.81	33.47	33.70	33.47	0.31%	4,494
Oct 29, 2025	34.37	34.37	33.56	33.59	33.37	-3.06%	6,609
Oct 28, 2025	35.33	35.33	34.61	34.65	34.42	-2.41%	9,525
Oct 27, 2025	35.57	35.57	35.36	35.51	35.27	-0.12%	38,314
Oct 24, 2025	35.51	35.71	35.51	35.55	35.31	0.32%	4,700
Oct 23, 2025	35.13	35.51	35.13	35.44	35.20	-0.09%	8,354
Oct 22, 2025	35.36	35.59	35.31	35.47	35.23	0.45%	6,473
Oct 21, 2025	35.29	35.48	35.16	35.31	35.08	0.16%	5,066
Oct 20, 2025	35.05	35.25	35.05	35.25	35.02	0.67%	7,119
Oct 17, 2025	34.80	35.02	34.74	35.02	34.79	0.56%	4,544
Oct 16, 2025	35.05	35.13	34.77	34.83	34.59	-0.21%	3,028
Oct 15, 2025	34.77	35.08	34.77	34.90	34.67	0.98%	6,466
Oct 14, 2025	34.20	34.56	34.20	34.56	34.33	0.69%	9,316
Oct 13, 2025	34.08	34.35	34.08	34.32	34.09	0.60%	6,496
Oct 10, 2025	34.38	34.40	34.00	34.12	33.89	-1.09%	5,694