Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 167.79 | -0.27 | -0.16% | 168.17 | 168.39 | 167.765 | 4,779,446 |
| May 15 2024 | 168.06 | 1.33 | 0.80% | 167.71 | 168.20 | 167.41 | 5,738,233 |
| May 14 2024 | 166.73 | 0.66 | 0.40% | 166.60 | 167.10 | 166.045 | 5,367,149 |
| May 13 2024 | 166.07 | -0.04 | -0.02% | 166.66 | 167.15 | 165.94 | 2,437,940 |
| May 10 2024 | 166.11 | 0.27 | 0.16% | 166.40 | 166.55 | 165.85 | 3,320,659 |
| May 09 2024 | 165.84 | 1.38 | 0.84% | 164.42 | 165.88 | 164.34 | 3,265,172 |
| May 08 2024 | 164.46 | -0.04 | -0.02% | 163.94 | 164.585 | 163.785 | 3,258,624 |
| May 07 2024 | 164.50 | 0.46 | 0.28% | 164.50 | 164.99 | 164.36 | 4,511,171 |
| May 06 2024 | 164.04 | 1.25 | 0.77% | 163.65 | 164.05 | 163.27 | 4,927,707 |
| May 03 2024 | 162.79 | 1.15 | 0.71% | 162.97 | 163.53 | 162.13 | 9,688,965 |
| May 02 2024 | 161.64 | 0.99 | 0.62% | 161.65 | 162.045 | 160.09 | 5,677,926 |
| May 01 2024 | 160.65 | -0.55 | -0.34% | 160.75 | 162.81 | 160.18 | 8,858,246 |
| Apr 30 2024 | 161.20 | -2.36 | -1.44% | 162.85 | 162.95 | 161.17 | 4,935,351 |
| Apr 29 2024 | 163.56 | 1.13 | 0.70% | 162.89 | 163.6899 | 162.82 | 3,817,277 |
| Apr 26 2024 | 162.43 | 0.08 | 0.05% | 162.00 | 162.99 | 161.81 | 5,558,736 |
| Apr 25 2024 | 162.35 | -0.34 | -0.21% | 161.77 | 162.605 | 160.56 | 7,117,199 |
| Apr 24 2024 | 162.69 | 0.23 | 0.14% | 162.20 | 162.855 | 161.78 | 4,139,195 |
| Apr 23 2024 | 162.46 | 1.43 | 0.89% | 161.34 | 162.82 | 161.21 | 3,997,935 |
| Apr 22 2024 | 161.03 | 1.22 | 0.76% | 160.51 | 161.855 | 159.62 | 4,775,497 |
| Apr 19 2024 | 159.81 | 0.60 | 0.38% | 159.52 | 160.34 | 159.305 | 8,718,730 |
| Apr 18 2024 | 159.21 | -0.15 | -0.09% | 159.95 | 160.475 | 158.83 | 6,682,959 |
| Apr 17 2024 | 159.36 | -0.33 | -0.21% | 160.47 | 160.60 | 158.87 | 8,056,722 |
| Apr 16 2024 | 159.69 | -0.89 | -0.55% | 160.41 | 160.54 | 159.195 | 6,951,373 |
| Apr 15 2024 | 160.58 | -1.40 | -0.86% | 163.65 | 163.80 | 160.025 | 9,546,632 |
| Apr 12 2024 | 161.98 | -2.61 | -1.59% | 163.55 | 163.93 | 161.53 | 6,562,355 |
| Apr 11 2024 | 164.59 | -0.12 | -0.07% | 165.01 | 165.26 | 163.54 | 6,745,288 |
| Apr 10 2024 | 164.71 | -2.85 | -1.70% | 165.20 | 165.79 | 164.105 | 7,263,410 |
| Apr 09 2024 | 167.56 | 0.66 | 0.40% | 167.46 | 167.77 | 166.05 | 5,436,698 |
| Apr 08 2024 | 166.90 | 0.51 | 0.31% | 166.63 | 167.42 | 166.51 | 22,368,827 |
| Apr 05 2024 | 166.39 | 0.99 | 0.60% | 165.59 | 166.83 | 165.20 | 5,546,280 |
| Apr 04 2024 | 165.40 | -1.70 | -1.02% | 168.39 | 168.57 | 165.01 | 6,900,340 |
| Apr 03 2024 | 167.10 | 0.18 | 0.11% | 166.71 | 167.40 | 166.58 | 4,372,054 |
| Apr 02 2024 | 166.92 | -1.45 | -0.86% | 167.51 | 167.51 | 166.43 | 4,164,822 |
| Apr 01 2024 | 168.37 | -1.00 | -0.59% | 169.60 | 169.67 | 168.235 | 4,687,892 |
| Mar 28 2024 | 169.37 | 0.59 | 0.35% | 169.16 | 169.799 | 168.96 | 3,728,107 |
| Mar 27 2024 | 168.78 | 2.66 | 1.60% | 167.14 | 168.79 | 167.05 | 5,999,148 |
| Mar 26 2024 | 166.12 | -0.16 | -0.10% | 166.80 | 166.99 | 166.055 | 3,669,757 |
| Mar 25 2024 | 166.28 | -0.36 | -0.22% | 166.63 | 167.05 | 166.255 | 2,903,731 |
| Mar 22 2024 | 166.64 | -1.08 | -0.64% | 167.80 | 168.00 | 166.605 | 3,177,609 |
| Mar 21 2024 | 167.72 | 1.14 | 0.68% | 167.34 | 168.175 | 167.16 | 6,010,396 |
| Mar 20 2024 | 166.58 | 1.41 | 0.85% | 165.08 | 166.725 | 164.80 | 4,927,783 |
| Mar 19 2024 | 165.17 | 0.98 | 0.60% | 164.17 | 165.21 | 164.04 | 5,602,134 |
| Mar 18 2024 | 164.19 | -0.23 | -0.14% | 164.33 | 164.735 | 163.69 | 3,975,851 |
| Mar 15 2024 | 164.42 | -0.32 | -0.19% | 163.67 | 164.98 | 163.67 | 7,849,453 |
| Mar 14 2024 | 164.74 | -1.49 | -0.90% | 166.28 | 166.35 | 163.695 | 7,756,809 |
| Mar 13 2024 | 166.23 | 0.08 | 0.05% | 166.27 | 166.815 | 165.735 | 4,344,980 |
| Mar 12 2024 | 166.15 | 0.43 | 0.26% | 166.02 | 166.46 | 165.24 | 6,275,709 |
| Mar 11 2024 | 165.72 | 0.21 | 0.13% | 165.16 | 165.82 | 164.63 | 5,311,722 |
| Mar 08 2024 | 165.51 | -0.19 | -0.11% | 166.16 | 166.715 | 165.28 | 8,946,475 |
| Mar 07 2024 | 165.70 | 1.29 | 0.78% | 165.42 | 165.97 | 165.31 | 6,407,623 |
| Mar 06 2024 | 164.41 | 0.93 | 0.57% | 164.37 | 164.965 | 163.90 | 6,041,018 |
| Mar 05 2024 | 163.48 | -0.75 | -0.46% | 163.96 | 164.67 | 162.865 | 6,260,330 |
| Mar 04 2024 | 164.23 | 0.30 | 0.18% | 163.84 | 164.70 | 163.84 | 4,794,716 |
| Mar 01 2024 | 163.93 | 1.14 | 0.70% | 163.00 | 164.00 | 162.23 | 6,389,234 |
| Feb 29 2024 | 162.79 | 0.67 | 0.41% | 162.89 | 163.219 | 162.11 | 6,297,887 |
| Feb 28 2024 | 162.12 | 0.06 | 0.04% | 161.67 | 162.485 | 161.49 | 4,236,469 |
| Feb 27 2024 | 162.06 | 0.71 | 0.44% | 161.87 | 162.105 | 161.52 | 4,319,224 |
| Feb 26 2024 | 161.35 | -0.65 | -0.40% | 161.98 | 162.41 | 161.235 | 5,164,467 |
| Feb 23 2024 | 162.00 | 0.43 | 0.27% | 161.94 | 162.41 | 161.63 | 6,309,493 |
| Feb 22 2024 | 161.57 | 1.59 | 0.99% | 160.82 | 161.98 | 160.48 | 9,127,281 |
| Feb 21 2024 | 159.98 | 0.32 | 0.20% | 159.25 | 160.03 | 158.92 | 4,564,037 |
| Feb 20 2024 | 159.66 | -0.37 | -0.23% | 159.30 | 159.96 | 159.24 | 5,649,778 |
