RSPF(RSPF)
RSPF
$81.33—Stale · unknown old
NYSE • Last print unknown ago
$81.33—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $80.73 | $81.43 | $80.73 | $81.33 | 39,900 |
| 9/17/2026 | $81.66 | $81.66 | $80.93 | $81.08 | 20,400 |
| 9/16/2026 | $82.00 | $82.12 | $80.20 | $80.99 | 21,038 |
| 9/15/2026 | $83.13 | $83.13 | $82.45 | $82.54 | 1.88M |
| 9/14/2026 | $83.10 | $83.72 | $83.06 | $83.32 | 8,800 |
| 9/11/2026 | $83.31 | $83.31 | $82.82 | $82.98 | 7,400 |
| 9/10/2026 | $82.66 | $82.91 | $82.41 | $82.60 | 11,900 |
| 9/9/2026 | $83.31 | $83.50 | $82.84 | $82.85 | 9,614 |
| 9/8/2026 | $84.70 | $84.70 | $83.54 | $83.54 | 29,819 |
| 9/4/2026 | $85.11 | $85.48 | $85.11 | $85.21 | 1,944 |
| 9/3/2026 | $84.92 | $86.03 | $84.92 | $86.03 | 34,542 |
| 9/2/2026 | $83.47 | $84.95 | $83.47 | $84.23 | 10,609 |
| 9/1/2026 | $84.25 | $84.62 | $83.44 | $83.47 | 16,700 |
| 8/31/2026 | $84.92 | $84.92 | $84.51 | $84.52 | 6,800 |
| 8/28/2026 | $85.58 | $85.69 | $85.14 | $85.15 | 8,911 |
| 8/27/2026 | $85.22 | $85.75 | $85.22 | $85.26 | 8,415 |
| 8/26/2026 | $85.60 | $85.82 | $85.60 | $85.68 | 3,400 |
| 8/25/2026 | $85.54 | $85.65 | $85.11 | $85.58 | 12,208 |
| 8/24/2026 | $85.68 | $86.00 | $85.37 | $85.57 | 85,513 |
| 8/21/2026 | $84.39 | $84.97 | $84.39 | $84.77 | 14,246 |
| 8/20/2026 | $84.11 | $84.71 | $83.79 | $83.79 | 11,000 |
| 8/19/2026 | $84.70 | $85.35 | $84.30 | $84.36 | 5,325 |
| 8/18/2026 | $84.67 | $85.11 | $84.55 | $84.55 | 5,500 |
| 8/17/2026 | $85.02 | $85.49 | $84.36 | $84.36 | 6,600 |
| 8/14/2026 | $85.29 | $85.54 | $85.24 | $85.38 | 20,130 |
| 8/13/2026 | $85.00 | $85.64 | $84.58 | $85.64 | 7,046 |
| 8/12/2026 | $84.40 | $84.62 | $84.09 | $84.54 | 64,314 |
| 8/11/2026 | $84.17 | $84.79 | $84.17 | $84.42 | 7,625 |
| 8/10/2026 | $84.11 | $84.50 | $84.11 | $84.29 | 6,204 |
| 8/7/2026 | $84.39 | $84.60 | $84.11 | $84.31 | 12,600 |
| 8/6/2026 | $84.60 | $84.64 | $84.27 | $84.48 | 7,813 |
| 8/5/2026 | $85.07 | $85.38 | $84.51 | $84.84 | 7,301 |
| 8/4/2026 | $84.50 | $84.83 | $84.43 | $84.82 | 11,100 |
| 8/3/2026 | $83.93 | $84.27 | $83.69 | $84.08 | 8,700 |
| 7/31/2026 | $83.23 | $83.47 | $83.06 | $83.35 | 5,400 |
| 7/30/2026 | $83.73 | $83.73 | $82.57 | $83.58 | 22,803 |
| 7/29/2026 | $84.42 | $84.55 | $83.80 | $83.83 | 22,000 |
| 7/28/2026 | $83.77 | $84.83 | $83.77 | $84.83 | 15,009 |
| 7/27/2026 | $82.96 | $83.40 | $82.96 | $83.32 | 12,735 |
| 7/24/2026 | $81.37 | $82.30 | $81.36 | $82.28 | 40,622 |
| 7/23/2026 | $81.17 | $81.33 | $80.91 | $81.26 | 16,118 |
| 7/22/2026 | $82.04 | $82.04 | $81.55 | $81.68 | 13,600 |
| 7/21/2026 | $82.03 | $82.40 | $82.03 | $82.06 | 14,800 |
| 7/20/2026 | $82.70 | $82.70 | $82.12 | $82.40 | 20,100 |
| 7/17/2026 | $82.83 | $83.19 | $82.61 | $82.68 | 7,600 |
| 7/16/2026 | $82.51 | $83.18 | $82.51 | $83.18 | 15,200 |
| 7/15/2026 | $82.18 | $82.78 | $82.00 | $82.29 | 5,403 |
| 7/14/2026 | $81.54 | $82.51 | $81.45 | $81.84 | 13,039 |
| 7/13/2026 | $82.05 | $82.12 | $81.55 | $82.12 | 42,700 |
| 7/10/2026 | $81.72 | $82.13 | $81.41 | $81.57 | 5,400 |
| 7/9/2026 | $80.30 | $81.42 | $80.30 | $81.25 | 77,825 |
| 7/8/2026 | $81.29 | $81.29 | $80.29 | $80.47 | 16,100 |
| 7/7/2026 | $82.25 | $82.59 | $82.01 | $82.02 | 24,700 |
| 7/6/2026 | $80.94 | $81.86 | $80.94 | $81.81 | 33,522 |
| 7/2/2026 | $80.26 | $81.07 | $80.26 | $81.07 | 57,013 |
| 7/1/2026 | $78.12 | $80.13 | $78.12 | $79.63 | 20,200 |
| 6/30/2026 | $77.55 | $77.88 | $77.26 | $77.55 | 13,724 |
| 6/29/2026 | $77.86 | $77.86 | $77.44 | $77.72 | 3,329 |
| 6/26/2026 | $76.92 | $77.71 | $76.87 | $77.65 | 10,219 |
| 6/25/2026 | $77.61 | $78.48 | $76.60 | $76.72 | 35,100 |
| 6/24/2026 | $77.29 | $77.75 | $77.10 | $77.10 | 7,947 |
| 6/23/2026 | $77.32 | $77.65 | $77.27 | $77.39 | 39,801 |
| 6/22/2026 | $77.10 | $77.89 | $77.10 | $77.23 | 70,443 |