RSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.08	35.50	34.94	35.50	35.50	1.05%	12,953
Apr 27, 2026	35.31	35.36	35.13	35.13	35.13	-0.59%	21,932
Apr 24, 2026	35.30	35.54	35.28	35.34	35.34	-0.45%	5,686
Apr 23, 2026	35.21	35.50	35.18	35.50	35.50	1.00%	3,459
Apr 22, 2026	35.41	35.52	35.07	35.15	35.15	-0.84%	6,616
Apr 21, 2026	35.96	35.98	35.41	35.45	35.45	-1.87%	2,033
Apr 20, 2026	35.83	36.16	35.83	36.12	36.12	0.43%	8,395
Apr 17, 2026	35.39	36.04	35.39	35.97	35.97	2.06%	11,319
Apr 16, 2026	35.10	35.24	35.10	35.24	35.24	0.57%	5,097
Apr 15, 2026	35.05	35.14	34.86	35.04	35.04	-0.03%	10,915
Apr 14, 2026	34.88	35.06	34.83	35.05	35.05	1.17%	7,373
Apr 13, 2026	34.28	34.65	34.28	34.65	34.65	0.48%	2,051
Apr 10, 2026	34.55	34.55	34.36	34.48	34.48	0.09%	2,308
Apr 9, 2026	34.19	34.70	34.15	34.45	34.45	-0.18%	5,950
Apr 8, 2026	34.32	34.53	34.23	34.51	34.51	2.06%	5,099
Apr 7, 2026	33.71	33.85	33.68	33.82	33.81	-	7,665
Apr 6, 2026	33.63	33.90	33.62	33.82	33.81	0.25%	4,184
Apr 2, 2026	32.93	33.73	32.93	33.73	33.73	1.75%	7,875
Apr 1, 2026	33.14	33.27	33.01	33.15	33.15	-0.10%	7,142
Mar 31, 2026	33.06	33.23	32.89	33.18	33.18	1.38%	13,844
Mar 30, 2026	32.74	33.04	32.68	32.73	32.73	0.99%	21,628
Mar 27, 2026	32.83	32.91	32.41	32.41	32.41	-1.09%	10,564
Mar 26, 2026	32.72	33.15	32.67	32.77	32.77	0.01%	9,249
Mar 25, 2026	33.03	33.03	32.69	32.77	32.76	0.29%	9,372
Mar 24, 2026	32.99	33.16	32.66	32.67	32.67	-0.91%	10,243
Mar 23, 2026	33.13	33.44	32.95	32.97	32.97	-0.10%	12,398
Mar 20, 2026	34.09	34.09	33.00	33.00	32.68	-3.11%	11,641
Mar 19, 2026	34.01	34.24	33.87	34.06	33.73	0.02%	2,719
Mar 18, 2026	34.36	34.50	34.05	34.05	33.72	-1.64%	2,084
Mar 17, 2026	34.71	34.83	34.62	34.62	34.28	0.55%	6,730
Mar 16, 2026	34.64	34.68	34.43	34.43	34.09	0.70%	4,019
Mar 13, 2026	34.61	34.66	34.19	34.19	33.86	-0.06%	6,559
Mar 12, 2026	34.36	34.50	34.21	34.21	33.88	-0.78%	5,519
Mar 11, 2026	34.88	34.88	34.40	34.48	34.14	-1.20%	4,819
Mar 10, 2026	34.99	35.29	34.75	34.90	34.56	-0.26%	4,599
Mar 9, 2026	34.76	35.13	34.30	34.99	34.65	-0.03%	18,032
Mar 6, 2026	35.18	35.18	34.88	35.00	34.66	-1.26%	6,640
Mar 5, 2026	35.56	35.56	35.25	35.45	35.10	-1.06%	7,208
Mar 4, 2026	35.51	35.83	35.43	35.83	35.48	0.55%	4,121
Mar 3, 2026	35.40	35.71	35.00	35.63	35.28	-0.33%	7,676
Mar 2, 2026	35.51	35.88	35.51	35.75	35.40	0.15%	12,031
Feb 27, 2026	35.48	35.86	35.48	35.70	35.35	-0.43%	4,927
Feb 26, 2026	35.67	35.86	35.65	35.85	35.50	0.73%	8,055
Feb 25, 2026	35.69	35.70	35.40	35.59	35.24	-0.19%	8,219
Feb 24, 2026	35.62	35.76	35.60	35.66	35.31	0.08%	12,347
Feb 23, 2026	35.58	35.95	35.47	35.63	35.28	0.04%	17,610
Feb 20, 2026	35.44	35.72	35.44	35.62	35.27	0.52%	4,915
Feb 19, 2026	35.55	35.56	35.25	35.43	35.09	-0.16%	52,411
Feb 18, 2026	35.83	35.83	35.49	35.49	35.14	-0.87%	10,602
Feb 17, 2026	35.66	35.97	35.50	35.80	35.45	0.47%	18,236
Feb 13, 2026	35.28	35.78	35.18	35.63	35.28	1.39%	13,561
Feb 12, 2026	35.70	35.70	35.09	35.14	34.80	-0.28%	6,547
Feb 11, 2026	35.48	35.58	35.24	35.24	34.90	-0.56%	9,097
Feb 10, 2026	34.98	35.58	34.98	35.44	35.10	1.52%	30,751
Feb 9, 2026	34.73	34.91	34.50	34.91	34.57	0.17%	16,588
Feb 6, 2026	34.44	34.85	34.34	34.85	34.51	1.80%	14,288
Feb 5, 2026	34.31	34.37	34.16	34.23	33.90	-0.63%	10,598
Feb 4, 2026	33.99	34.59	33.99	34.45	34.11	1.71%	14,985
Feb 3, 2026	33.88	34.16	33.73	33.87	33.54	-0.46%	7,545
Feb 2, 2026	34.37	34.40	34.03	34.03	33.70	-1.09%	4,868
Jan 30, 2026	34.25	34.46	33.99	34.40	34.07	0.26%	10,353
Jan 29, 2026	34.13	34.42	34.05	34.32	33.98	0.92%	26,822
Jan 28, 2026	34.46	34.50	33.97	34.00	33.67	-1.30%	12,916
Jan 27, 2026	34.59	34.59	34.36	34.45	34.11	-0.35%	25,206
Jan 26, 2026	34.69	34.77	34.40	34.57	34.23	-0.21%	6,741
Jan 23, 2026	34.43	34.66	34.43	34.64	34.31	0.65%	3,235
Jan 22, 2026	34.77	34.98	34.42	34.42	34.09	-0.75%	14,823
Jan 21, 2026	34.89	34.89	34.45	34.68	34.34	0.31%	11,019
Jan 20, 2026	34.84	34.84	34.56	34.57	34.24	-1.50%	6,144
Jan 16, 2026	34.60	35.28	34.55	35.10	34.76	1.39%	12,829
Jan 15, 2026	34.50	34.80	34.50	34.62	34.28	0.76%	6,304
Jan 14, 2026	33.99	34.37	33.99	34.36	34.03	0.97%	19,207
Jan 13, 2026	33.82	34.07	33.52	34.03	33.70	0.59%	20,094
Jan 12, 2026	33.86	33.91	33.71	33.83	33.50	-0.12%	23,530
Jan 9, 2026	33.70	33.96	33.70	33.87	33.54	0.30%	9,536
Jan 8, 2026	33.48	33.96	33.37	33.77	33.44	0.85%	11,750
Jan 7, 2026	34.10	34.10	33.49	33.49	33.16	-1.48%	7,977
Jan 6, 2026	33.48	34.08	33.48	33.99	33.66	1.10%	18,065
Jan 5, 2026	33.56	33.72	33.35	33.62	33.29	-0.10%	16,329
Jan 2, 2026	33.61	33.74	33.44	33.65	33.32	0.06%	6,592
Dec 31, 2025	33.73	33.74	33.53	33.63	33.30	-0.50%	184,143
Dec 30, 2025	33.78	33.98	33.65	33.80	33.47	-0.03%	11,097
Dec 29, 2025	33.73	33.82	33.68	33.81	33.48	0.15%	21,027
Dec 26, 2025	33.61	33.79	33.49	33.76	33.43	0.21%	8,650
Dec 24, 2025	33.41	33.75	33.41	33.69	33.36	1.23%	51,976
Dec 23, 2025	33.40	33.40	33.15	33.28	32.96	-0.27%	6,490
Dec 22, 2025	33.12	33.41	33.11	33.37	33.05	0.21%	10,921
Dec 19, 2025	33.52	33.63	33.30	33.30	32.76	-0.51%	6,438
Dec 18, 2025	33.79	33.79	33.41	33.47	32.92	-0.51%	22,967
Dec 17, 2025	33.56	33.87	33.42	33.64	33.09	0.99%	27,703
Dec 16, 2025	33.66	33.66	33.31	33.31	32.77	-1.00%	19,373
Dec 15, 2025	33.69	33.76	33.41	33.65	33.10	0.05%	19,962
Dec 12, 2025	33.82	33.83	33.44	33.63	33.08	-0.03%	143,377
Dec 11, 2025	33.40	33.70	33.40	33.64	33.09	0.81%	10,395
Dec 10, 2025	33.15	33.55	33.15	33.37	32.83	1.03%	7,613
Dec 9, 2025	33.36	33.48	33.03	33.03	32.49	-0.56%	12,237
Dec 8, 2025	33.53	33.53	33.18	33.22	32.67	-0.74%	19,461
Dec 5, 2025	33.59	33.77	33.46	33.46	32.92	-0.20%	5,129
Dec 4, 2025	33.82	33.84	33.49	33.53	32.98	-0.62%	16,404
Dec 3, 2025	33.72	33.79	33.58	33.74	33.19	-0.18%	7,855