(NY: RSPD )

46.55 -1.24 (-2.59%)

Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	46.84	46.84	46.11	46.55	27,866	-1.24(-2.59%)
Aug 01, 2024	49.00	49.00	47.41	47.79	120,633	-1.15(-2.35%)
Jul 31, 2024	49.17	49.59	48.94	48.94	24,692	+0.17(+0.35%)
Jul 30, 2024	48.66	48.81	48.46	48.77	14,309	+0.20(+0.41%)
Jul 29, 2024	48.16	48.64	48.07	48.57	65,732	+0.52(+1.08%)
Jul 26, 2024	47.67	48.24	47.67	48.05	58,421	+0.95(+2.02%)
Jul 25, 2024	47.11	47.83	47.08	47.10	1,845,344	-0.52(-1.09%)
Jul 24, 2024	48.36	48.38	47.59	47.62	358,135	-1.18(-2.42%)
Jul 23, 2024	48.89	49.08	48.74	48.80	126,739	-0.26(-0.53%)
Jul 22, 2024	48.94	49.10	48.42	49.06	32,138	+0.26(+0.53%)
Jul 19, 2024	48.90	49.04	48.56	48.80	38,162	-0.27(-0.55%)
Jul 18, 2024	49.46	50.27	48.97	49.07	142,764	-0.59(-1.19%)
Jul 17, 2024	49.96	50.12	49.66	49.66	30,826	-0.63(-1.25%)
Jul 16, 2024	49.09	50.32	49.09	50.29	55,046	+1.31(+2.67%)
Jul 15, 2024	49.14	49.41	48.90	48.98	211,224	-0.15(-0.31%)
Jul 12, 2024	48.74	49.44	48.74	49.13	35,035	+0.73(+1.51%)
Jul 11, 2024	47.96	48.47	47.89	48.40	129,408	+0.83(+1.74%)
Jul 10, 2024	47.38	47.62	47.26	47.57	34,476	+0.36(+0.76%)
Jul 09, 2024	47.37	47.57	47.21	47.21	30,949	-0.14(-0.30%)
Jul 08, 2024	47.27	47.51	47.27	47.35	52,531	+0.21(+0.45%)
Jul 05, 2024	47.19	47.22	46.93	47.14	33,151	-0.06(-0.13%)
Jul 03, 2024	47.33	47.46	47.20	47.20	67,577	-0.04(-0.08%)
Jul 02, 2024	46.99	47.34	46.99	47.24	36,579	+0.07(+0.15%)
Jul 01, 2024	48.02	48.02	47.05	47.17	171,338	-0.87(-1.81%)
Jun 28, 2024	47.94	48.21	47.86	48.04	89,616	+0.00(+0.00%)
Jun 27, 2024	47.97	48.04	47.88	48.04	19,417	+0.01(+0.02%)
Jun 26, 2024	47.79	48.08	47.79	48.03	19,442	-0.05(-0.10%)
Jun 25, 2024	48.54	48.54	48.01	48.08	23,383	-0.52(-1.07%)
Jun 24, 2024	48.49	48.81	48.44	48.60	84,280	+0.12(+0.25%)
Jun 21, 2024	48.30	48.51	48.17	48.48	28,421	+0.25(+0.52%)
Jun 20, 2024	48.08	48.34	48.08	48.23	29,754	+0.10(+0.21%)
Jun 18, 2024	48.25	48.26	48.12	48.13	36,371	-0.12(-0.25%)
Jun 17, 2024	47.49	48.34	47.49	48.25	34,938	+0.66(+1.38%)
Jun 14, 2024	47.83	47.85	47.33	47.59	34,787	-0.61(-1.26%)
Jun 13, 2024	48.28	48.28	47.93	48.20	18,448	-0.13(-0.27%)
Jun 12, 2024	48.60	48.80	48.22	48.33	39,699	+0.40(+0.83%)
Jun 11, 2024	47.97	47.97	47.79	47.93	14,742	-0.32(-0.66%)
Jun 10, 2024	47.86	48.26	47.86	48.25	26,886	+0.21(+0.44%)
Jun 07, 2024	47.98	48.29	47.98	48.04	71,386	-0.23(-0.48%)
Jun 06, 2024	48.46	48.46	48.19	48.27	21,961	-0.03(-0.06%)
Jun 05, 2024	48.08	48.33	47.81	48.30	19,680	+0.33(+0.69%)
Jun 04, 2024	47.96	48.22	47.83	47.97	50,334	-0.30(-0.62%)

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.