Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 46.86 | -0.32 | -0.68% | 47.16 | 47.16 | 46.76 | 36,892 |
| Jul 18 2024 | 47.18 | -0.43 | -0.90% | 47.59 | 48.04 | 47.11 | 209,118 |
| Jul 17 2024 | 47.61 | -0.59 | -1.22% | 47.93 | 48.0439 | 47.56 | 49,667 |
| Jul 16 2024 | 48.20 | 1.36 | 2.90% | 47.10 | 48.24 | 46.97 | 53,556 |
| Jul 15 2024 | 46.84 | 0.33 | 0.71% | 46.75 | 47.18 | 46.59 | 116,659 |
| Jul 12 2024 | 46.51 | 0.35 | 0.76% | 46.38 | 46.8189 | 46.38 | 370,939 |
| Jul 11 2024 | 46.16 | 0.74 | 1.63% | 45.57 | 46.24 | 45.57 | 67,362 |
| Jul 10 2024 | 45.42 | 0.45 | 1.00% | 44.99 | 45.47 | 44.99 | 71,133 |
| Jul 09 2024 | 44.97 | -0.20 | -0.44% | 45.14 | 45.245 | 44.97 | 66,173 |
| Jul 08 2024 | 45.17 | 0.05 | 0.11% | 45.28 | 45.45 | 45.062 | 35,622 |
| Jul 05 2024 | 45.12 | -0.18 | -0.40% | 45.31 | 45.31 | 44.8124 | 41,709 |
| Jul 03 2024 | 45.30 | 0.22 | 0.49% | 45.22 | 45.47 | 45.2199 | 20,153 |
| Jul 02 2024 | 45.08 | 0.23 | 0.51% | 44.74 | 45.15 | 44.74 | 58,558 |
| Jul 01 2024 | 44.85 | -0.56 | -1.23% | 45.50 | 45.6945 | 44.82 | 120,499 |
| Jun 28 2024 | 45.41 | -0.07 | -0.15% | 45.66 | 45.80 | 45.21 | 122,144 |
| Jun 27 2024 | 45.48 | 0.11 | 0.24% | 45.46 | 45.5201 | 45.25 | 65,689 |
| Jun 26 2024 | 45.37 | -0.17 | -0.37% | 45.44 | 45.465 | 45.23 | 37,756 |
| Jun 25 2024 | 45.54 | -0.51 | -1.11% | 45.98 | 45.98 | 45.38 | 39,462 |
| Jun 24 2024 | 46.05 | 0.20 | 0.44% | 45.85 | 46.40 | 45.85 | 129,811 |
| Jun 21 2024 | 45.85 | -0.06 | -0.13% | 45.92 | 45.92 | 45.52 | 33,320 |
| Jun 20 2024 | 45.91 | -0.05 | -0.11% | 45.97 | 46.09 | 45.8174 | 77,958 |
| Jun 18 2024 | 45.96 | 0.23 | 0.50% | 45.74 | 46.00 | 45.71 | 56,339 |
| Jun 17 2024 | 45.73 | 0.45 | 0.99% | 45.12 | 45.79 | 45.12 | 34,695 |
| Jun 14 2024 | 45.28 | -0.50 | -1.09% | 45.42 | 45.42 | 44.73 | 79,600 |
| Jun 13 2024 | 45.78 | -0.26 | -0.56% | 46.02 | 46.02 | 45.43 | 30,618 |
| Jun 12 2024 | 46.04 | 0.51 | 1.12% | 45.97 | 46.34 | 45.97 | 83,801 |
| Jun 11 2024 | 45.53 | -0.18 | -0.39% | 45.42 | 45.61 | 45.2221 | 45,012 |
| Jun 10 2024 | 45.71 | 0.14 | 0.31% | 45.50 | 45.78 | 45.50 | 130,234 |
| Jun 07 2024 | 45.57 | 0.05 | 0.11% | 45.49 | 45.82 | 45.49 | 87,181 |
| Jun 06 2024 | 45.52 | -0.44 | -0.96% | 45.76 | 45.90 | 45.42 | 333,134 |
| Jun 05 2024 | 45.96 | 0.46 | 1.01% | 45.55 | 45.96 | 45.445 | 41,671 |
| Jun 04 2024 | 45.50 | -0.21 | -0.46% | 45.61 | 45.7152 | 45.26 | 2,009,840 |
| Jun 03 2024 | 45.71 | -0.49 | -1.06% | 46.44 | 46.44 | 45.29 | 49,924 |
| May 31 2024 | 46.20 | 0.47 | 1.03% | 45.81 | 46.23 | 45.45 | 39,478 |
| May 30 2024 | 45.73 | 0.28 | 0.62% | 45.50 | 45.7403 | 45.385 | 188,853 |
| May 29 2024 | 45.45 | -0.74 | -1.60% | 45.71 | 45.715 | 45.41 | 38,425 |
| May 28 2024 | 46.19 | -0.65 | -1.39% | 46.69 | 46.69 | 46.08 | 37,384 |
| May 24 2024 | 46.84 | 0.32 | 0.69% | 46.76 | 46.905 | 46.5501 | 20,770 |
| May 23 2024 | 46.52 | -0.62 | -1.32% | 47.22 | 47.22 | 46.48 | 46,979 |
| May 22 2024 | 47.14 | 0.05 | 0.11% | 47.02 | 47.265 | 46.92 | 32,528 |
| May 21 2024 | 47.09 | -0.23 | -0.49% | 47.20 | 47.20 | 46.99 | 45,717 |
| May 20 2024 | 47.32 | 0.10 | 0.21% | 47.30 | 47.42 | 47.1902 | 56,856 |
| May 17 2024 | 47.22 | 0.10 | 0.21% | 47.15 | 47.22 | 47.01 | 70,037 |
| May 16 2024 | 47.12 | -0.29 | -0.61% | 47.39 | 47.39 | 47.12 | 330,812 |
| May 15 2024 | 47.41 | 0.30 | 0.64% | 47.41 | 47.47 | 47.32 | 34,473 |
| May 14 2024 | 47.11 | 0.06 | 0.13% | 47.17 | 47.24 | 46.9951 | 23,071 |
| May 13 2024 | 47.05 | -0.15 | -0.32% | 47.38 | 47.4153 | 47.03 | 41,691 |
| May 10 2024 | 47.20 | 0.11 | 0.23% | 47.26 | 47.3299 | 47.10 | 23,318 |
| May 09 2024 | 47.09 | 0.50 | 1.07% | 46.60 | 47.09 | 46.5876 | 48,972 |
| May 08 2024 | 46.59 | -0.02 | -0.04% | 46.44 | 46.66 | 46.44 | 114,820 |
| May 07 2024 | 46.61 | -0.02 | -0.04% | 46.69 | 46.7799 | 46.57 | 55,781 |
| May 06 2024 | 46.63 | 0.55 | 1.19% | 46.38 | 46.63 | 46.36 | 23,004 |
| May 03 2024 | 46.08 | 0.42 | 0.92% | 46.05 | 46.1886 | 45.86 | 28,430 |
| May 02 2024 | 45.66 | 0.15 | 0.33% | 45.74 | 45.77 | 45.2548 | 38,098 |
| May 01 2024 | 45.51 | -0.09 | -0.20% | 45.58 | 46.08 | 45.40 | 74,837 |
| Apr 30 2024 | 45.60 | -0.70 | -1.51% | 46.24 | 46.31 | 45.60 | 28,841 |
| Apr 29 2024 | 46.30 | 0.32 | 0.70% | 46.10 | 46.33 | 46.10 | 189,341 |
| Apr 26 2024 | 45.98 | 0.04 | 0.09% | 45.96 | 46.14 | 45.91 | 535,065 |
| Apr 25 2024 | 45.94 | 0.10 | 0.22% | 45.45 | 46.02 | 45.1947 | 614,155 |
| Apr 24 2024 | 45.84 | -0.25 | -0.54% | 46.09 | 46.2316 | 45.522 | 62,311 |
| Apr 23 2024 | 46.09 | 0.48 | 1.05% | 45.79 | 46.21 | 45.7682 | 126,362 |
| Apr 22 2024 | 45.61 | 0.40 | 0.88% | 45.49 | 45.87 | 45.2393 | 44,468 |
