(RSP)
AMEX: RSP
· Real-Time Price · USD
185.81
-0.51 (-0.27%)
At close: Aug 15, 2025, 3:59 PM
185.88
0.04%
After-hours: Aug 15, 2025, 05:00 PM EDT
RSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 186.25 | 186.49 | 185.41 | 186.32 | 186.32 | -0.65% | 12,180,629 |
| Aug 13, 2025 | 185.54 | 187.63 | 185.30 | 187.54 | 187.54 | 1.43% | 13,402,800 |
| Aug 12, 2025 | 183.20 | 184.99 | 182.93 | 184.90 | 184.90 | 1.27% | 9,790,772 |
| Aug 11, 2025 | 183.31 | 184.04 | 182.27 | 182.58 | 182.58 | -0.27% | 9,324,600 |
| Aug 8, 2025 | 183.18 | 183.81 | 182.75 | 183.08 | 183.08 | 0.18% | 9,185,545 |
| Aug 7, 2025 | 184.04 | 184.44 | 182.11 | 182.75 | 182.75 | -0.06% | 12,164,900 |
| Aug 6, 2025 | 183.48 | 183.56 | 182.48 | 182.86 | 182.86 | -0.22% | 10,196,200 |
| Aug 5, 2025 | 184.01 | 184.14 | 182.58 | 183.27 | 183.27 | -0.28% | 12,675,647 |
| Aug 4, 2025 | 182.27 | 183.93 | 182.27 | 183.78 | 183.78 | 1.22% | 10,694,296 |
| Aug 1, 2025 | 182.26 | 182.34 | 179.94 | 181.56 | 181.56 | -1.13% | 19,418,622 |
| Jul 31, 2025 | 184.59 | 185.75 | 183.20 | 183.63 | 183.63 | -0.91% | 21,530,000 |
| Jul 30, 2025 | 186.52 | 186.92 | 184.40 | 185.32 | 185.32 | -0.65% | 13,965,200 |
| Jul 29, 2025 | 187.01 | 187.01 | 186.07 | 186.53 | 186.53 | -0.05% | 9,571,572 |
| Jul 28, 2025 | 187.69 | 187.72 | 186.50 | 186.62 | 186.62 | -0.59% | 8,148,129 |
| Jul 25, 2025 | 187.16 | 187.84 | 186.35 | 187.73 | 187.73 | 0.48% | 9,579,424 |
| Jul 24, 2025 | 187.15 | 187.79 | 186.79 | 186.83 | 186.83 | -0.32% | 11,816,343 |
| Jul 23, 2025 | 186.93 | 187.46 | 186.49 | 187.43 | 187.43 | 0.83% | 13,828,000 |
| Jul 22, 2025 | 183.82 | 186.16 | 183.82 | 185.89 | 185.89 | 1.27% | 12,111,942 |
| Jul 21, 2025 | 184.57 | 184.98 | 183.55 | 183.55 | 183.55 | -0.34% | 9,822,029 |
| Jul 18, 2025 | 184.81 | 184.96 | 183.71 | 184.18 | 184.18 | -0.04% | 9,431,767 |