(NY: RSPT )

38.92 -0.06 (-0.15%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	38.89	39.00	38.78	38.92	254,054	-0.06(-0.15%)
Nov 07, 2024	38.73	39.04	38.67	38.98	291,393	+0.56(+1.46%)
Nov 06, 2024	38.07	38.45	37.86	38.42	294,310	+1.19(+3.20%)
Nov 05, 2024	36.80	37.25	36.74	37.23	411,794	+0.48(+1.31%)
Nov 04, 2024	36.77	37.02	36.64	36.75	292,134	-0.01(-0.03%)
Nov 01, 2024	36.51	36.98	36.51	36.76	219,784	+0.35(+0.96%)
Oct 31, 2024	37.11	37.11	36.41	36.41	400,447	-0.92(-2.46%)
Oct 30, 2024	37.62	37.76	37.30	37.33	280,121	-0.85(-2.23%)
Oct 29, 2024	37.78	38.27	37.71	38.18	282,387	+0.56(+1.49%)
Oct 28, 2024	37.67	37.81	37.59	37.62	181,641	+0.05(+0.13%)
Oct 25, 2024	37.66	38.01	37.51	37.57	198,656	+0.19(+0.51%)
Oct 24, 2024	37.46	37.53	37.26	37.38	192,039	+0.13(+0.35%)
Oct 23, 2024	37.46	37.60	36.95	37.25	238,285	-0.43(-1.14%)
Oct 22, 2024	37.69	37.78	37.50	37.68	175,376	-0.17(-0.45%)
Oct 21, 2024	37.90	38.06	37.66	37.85	1,480,761	-0.19(-0.50%)
Oct 18, 2024	38.22	38.22	37.96	38.04	158,306	+0.00(+0.00%)
Oct 17, 2024	38.37	38.38	38.04	38.04	290,707	+0.06(+0.16%)
Oct 16, 2024	38.09	38.09	37.78	37.98	178,541	+0.02(+0.05%)
Oct 15, 2024	38.77	38.90	37.83	37.96	375,509	-0.83(-2.14%)
Oct 14, 2024	38.55	38.83	38.53	38.79	168,126	+0.38(+0.99%)
Oct 11, 2024	38.00	38.47	38.00	38.41	227,861	+0.30(+0.79%)
Oct 10, 2024	37.98	38.19	37.83	38.11	428,535	-0.14(-0.37%)
Oct 09, 2024	37.76	38.30	37.73	38.25	269,860	+0.45(+1.19%)
Oct 08, 2024	37.49	37.84	37.35	37.80	247,464	+0.43(+1.15%)
Oct 07, 2024	37.41	37.53	37.20	37.37	260,424	-0.18(-0.48%)
Oct 04, 2024	37.72	37.74	37.25	37.55	227,596	+0.35(+0.94%)
Oct 03, 2024	37.01	37.47	36.98	37.20	186,422	-0.03(-0.08%)
Oct 02, 2024	36.89	37.42	36.77	37.23	188,228	+0.35(+0.95%)
Oct 01, 2024	37.63	37.70	36.73	36.88	712,707	-0.82(-2.18%)
Sep 30, 2024	37.58	37.72	37.33	37.70	140,098	-0.08(-0.21%)
Sep 27, 2024	38.15	38.15	37.67	37.78	186,601	-0.26(-0.68%)
Sep 26, 2024	38.13	38.19	37.51	38.04	403,132	+0.76(+2.04%)
Sep 25, 2024	37.24	37.48	37.17	37.28	307,661	-0.07(-0.19%)
Sep 24, 2024	37.36	37.40	37.01	37.35	182,137	+0.16(+0.43%)
Sep 23, 2024	37.17	37.24	37.05	37.19	255,017	+0.12(+0.33%)
Sep 20, 2024	36.96	37.11	36.67	37.07	241,810	-0.08(-0.22%)
Sep 19, 2024	37.18	37.38	36.92	37.15	316,140	+0.89(+2.45%)
Sep 18, 2024	36.52	36.86	36.23	36.26	515,629	-0.24(-0.66%)
Sep 17, 2024	36.64	36.76	36.32	36.50	254,788	+0.09(+0.25%)
Sep 16, 2024	36.23	36.44	36.16	36.41	245,481	+0.01(+0.03%)
Sep 13, 2024	36.21	36.51	36.21	36.40	184,546	+0.35(+0.97%)
Sep 12, 2024	35.98	36.21	35.68	36.05	320,437	+0.02(+0.06%)
Sep 11, 2024	35.38	36.07	34.80	36.03	494,366	+0.66(+1.86%)
Sep 10, 2024	35.28	35.37	34.89	35.37	387,737	+0.19(+0.54%)
Sep 09, 2024	35.03	35.32	34.97	35.18	232,458	+0.45(+1.29%)
Sep 06, 2024	35.46	35.58	34.66	34.73	392,458	-0.75(-2.11%)
Sep 05, 2024	35.49	35.78	35.31	35.48	295,122	-0.25(-0.70%)
Sep 04, 2024	35.40	35.89	35.34	35.73	295,472	+0.10(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.