(NY: RSPC )

31.65 +0.20 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	31.44	31.65	31.35	31.65	3,372	+0.20(+0.64%)
Aug 29, 2024	31.80	31.80	31.45	31.45	814	-0.13(-0.41%)
Aug 28, 2024	31.65	31.69	31.52	31.58	2,143	-0.20(-0.63%)
Aug 27, 2024	31.70	31.79	31.70	31.78	6,055	-0.03(-0.11%)
Aug 26, 2024	31.87	31.87	31.81	31.81	1,004	+0.16(+0.51%)
Aug 23, 2024	31.50	31.65	31.50	31.65	1,575	+0.40(+1.27%)
Aug 22, 2024	31.55	31.55	31.17	31.25	9,747	-0.24(-0.76%)
Aug 21, 2024	31.30	31.49	31.30	31.49	3,609	+0.14(+0.44%)
Aug 20, 2024	31.30	31.43	31.23	31.36	4,388	+0.01(+0.02%)
Aug 19, 2024	31.26	31.35	31.19	31.35	2,715	+0.38(+1.24%)
Aug 16, 2024	30.89	30.98	30.84	30.97	1,693	+0.16(+0.54%)
Aug 15, 2024	30.72	30.85	30.72	30.80	7,667	+0.28(+0.92%)
Aug 14, 2024	30.58	30.58	30.46	30.52	2,094	-0.04(-0.12%)
Aug 13, 2024	30.42	30.56	30.40	30.55	56,437	+0.28(+0.92%)
Aug 12, 2024	30.40	30.40	30.21	30.28	11,511	-0.24(-0.79%)
Aug 09, 2024	30.38	30.52	30.35	30.52	13,512	+0.23(+0.75%)
Aug 08, 2024	29.87	30.29	29.87	30.29	12,616	+0.30(+0.99%)
Aug 07, 2024	30.39	30.39	29.99	29.99	45,058	-0.07(-0.22%)
Aug 06, 2024	29.83	30.36	29.83	30.06	6,533	+0.38(+1.30%)
Aug 05, 2024	29.65	29.97	29.61	29.67	9,748	-0.78(-2.57%)
Aug 02, 2024	30.76	30.76	30.38	30.45	5,117	-0.54(-1.75%)
Aug 01, 2024	31.36	31.36	30.86	31.00	4,850	-0.38(-1.21%)
Jul 31, 2024	31.27	31.64	31.10	31.38	3,942	+0.39(+1.25%)
Jul 30, 2024	30.87	30.99	30.80	30.99	2,546	+0.24(+0.78%)
Jul 29, 2024	30.57	30.76	30.57	30.75	5,913	+0.32(+1.05%)
Jul 26, 2024	30.39	30.52	30.37	30.43	5,791	+0.47(+1.58%)
Jul 25, 2024	30.14	30.34	29.95	29.95	23,012	-0.12(-0.39%)
Jul 24, 2024	30.25	30.25	30.07	30.07	3,370	-0.31(-1.02%)
Jul 23, 2024	30.35	30.50	30.29	30.38	2,385	+0.02(+0.07%)
Jul 22, 2024	30.35	30.42	30.13	30.36	2,704	-0.02(-0.07%)
Jul 19, 2024	30.69	30.69	30.36	30.38	2,214	-0.27(-0.90%)
Jul 18, 2024	30.87	30.97	30.65	30.66	2,813	-0.14(-0.45%)
Jul 17, 2024	30.67	30.87	30.67	30.79	7,814	-0.08(-0.25%)
Jul 16, 2024	30.71	30.88	30.68	30.87	13,546	+0.47(+1.55%)
Jul 15, 2024	30.39	30.54	30.35	30.40	42,604	+0.07(+0.23%)
Jul 12, 2024	30.20	30.38	30.20	30.33	2,631	+0.17(+0.58%)
Jul 11, 2024	30.15	30.18	30.07	30.15	1,355	+0.12(+0.41%)
Jul 10, 2024	29.89	30.03	29.88	30.03	2,884	+0.13(+0.43%)
Jul 09, 2024	29.80	30.03	29.80	29.90	2,136	+0.15(+0.52%)
Jul 08, 2024	29.74	29.75	29.74	29.75	822	-0.18(-0.61%)
Jul 05, 2024	29.80	29.93	29.80	29.93	2,535	+0.08(+0.28%)
Jul 03, 2024	29.95	29.95	29.82	29.84	2,183	+0.15(+0.49%)
Jul 02, 2024	29.43	29.72	29.43	29.70	2,267	+0.29(+0.97%)

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.