Historical Data: RSP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 164.27 | 164.97 | 162.47 | 164.09 | 14030000 | 1.28% |
| >>> | 2025-04-11 | 159.39 | 162.77 | 157.69 | 162.02 | 11820000 | 1.52% |
| >>> | 2025-04-10 | 162.15 | 162.30 | 155.48 | 159.60 | 20110000 | -3.37% |
| >>> | 2025-04-09 | 151.24 | 165.89 | 150.81 | 165.16 | 37770000 | 8.0% |
| >>> | 2025-04-08 | 160.33 | 160.70 | 150.79 | 152.93 | 17730000 | -1.89% |
| >>> | 2025-04-07 | 153.64 | 161.69 | 150.35 | 155.87 | 34000000 | -0.83% |
| >>> | 2025-04-04 | 162.85 | 163.11 | 156.94 | 157.18 | 29020000 | -5.61% |
| >>> | 2025-04-03 | 170.00 | 170.63 | 166.46 | 166.53 | 15810000 | -4.76% |
| >>> | 2025-04-02 | 171.94 | 175.39 | 171.94 | 174.86 | 7290000 | 0.84% |
| >>> | 2025-04-01 | 173.00 | 173.90 | 171.26 | 173.41 | 6370000 | 0.1% |
| >>> | 2025-03-31 | 170.79 | 173.99 | 170.17 | 173.23 | 10870000 | 0.83% |
| >>> | 2025-03-28 | 174.41 | 174.45 | 171.55 | 171.80 | 6790000 | -1.54% |
| >>> | 2025-03-27 | 174.65 | 175.51 | 173.61 | 174.49 | 5540000 | -0.26% |
| >>> | 2025-03-26 | 175.62 | 176.32 | 174.38 | 174.94 | 4640000 | -0.19% |
| >>> | 2025-03-25 | 175.96 | 176.09 | 174.53 | 175.27 | 4310000 | -0.24% |
| >>> | 2025-03-24 | 174.64 | 175.97 | 174.34 | 175.69 | 9320000 | 1.06% |
| >>> | 2025-03-21 | 173.47 | 174.18 | 172.31 | 173.84 | 7790000 | -0.46% |
| >>> | 2025-03-20 | 174.56 | 175.76 | 174.16 | 174.64 | 7690000 | -0.42% |
| >>> | 2025-03-19 | 174.26 | 176.21 | 173.84 | 175.37 | 7670000 | 0.74% |
| >>> | 2025-03-18 | 174.78 | 174.78 | 173.34 | 174.08 | 6400000 | -0.52% |
| >>> | 2025-03-17 | 172.55 | 175.64 | 172.55 | 174.99 | 8490000 | 1.35% |
| >>> | 2025-03-14 | 170.87 | 172.89 | 170.30 | 172.66 | 7120000 | 1.91% |
| >>> | 2025-03-13 | 171.08 | 171.70 | 168.84 | 169.43 | 8690000 | -0.96% |
| >>> | 2025-03-12 | 172.61 | 173.09 | 170.10 | 171.07 | 15640000 | -0.47% |
| >>> | 2025-03-11 | 174.23 | 174.32 | 170.96 | 171.88 | 17840000 | -1.33% |
| >>> | 2025-03-10 | 175.08 | 176.73 | 172.92 | 174.20 | 16840000 | -1.41% |
| >>> | 2025-03-07 | 174.59 | 177.12 | 174.02 | 176.69 | 11730000 | 0.94% |
| >>> | 2025-03-06 | 175.41 | 176.55 | 174.20 | 175.05 | 8620000 | -1.11% |
| >>> | 2025-03-05 | 175.22 | 177.50 | 174.54 | 177.01 | 6330000 | 0.93% |
| >>> | 2025-03-04 | 177.27 | 177.86 | 174.84 | 175.38 | 10010000 | -1.62% |
| >>> | 2025-03-03 | 180.88 | 181.40 | 177.31 | 178.26 | 7700000 | -1.07% |
| >>> | 2025-02-28 | 178.68 | 180.25 | 177.51 | 180.18 | 9250000 | 1.11% |
| >>> | 2025-02-27 | 179.80 | 180.56 | 178.10 | 178.20 | 6880000 | -0.87% |
| >>> | 2025-02-26 | 180.71 | 181.38 | 179.39 | 179.77 | 5830000 | -0.21% |
| >>> | 2025-02-25 | 180.22 | 180.75 | 179.16 | 180.15 | 9330000 | 0.1% |
| >>> | 2025-02-24 | 180.37 | 180.79 | 179.21 | 179.97 | 6200000 | 0.08% |
| >>> | 2025-02-21 | 182.62 | 182.62 | 179.40 | 179.82 | 7670000 | -1.4% |
| >>> | 2025-02-20 | 182.62 | 182.62 | 181.17 | 182.38 | 5150000 | -0.25% |
| >>> | 2025-02-19 | 182.00 | 183.02 | 181.68 | 182.84 | 6980000 | 0.2% |
| >>> | 2025-02-18 | 181.56 | 182.50 | 181.06 | 182.47 | 5630000 | 0.77% |
| >>> | 2025-02-14 | 181.75 | 182.18 | 181.02 | 181.08 | 10420000 | -0.1% |
| >>> | 2025-02-13 | 180.30 | 181.42 | 179.81 | 181.26 | 7190000 | 0.87% |
| >>> | 2025-02-12 | 178.75 | 180.11 | 178.65 | 179.70 | 8590000 | -0.58% |
| >>> | 2025-02-11 | 180.13 | 180.84 | 179.81 | 180.75 | 4880000 | 0.01% |
| >>> | 2025-02-10 | 181.03 | 181.10 | 180.08 | 180.73 | 5190000 | 0.28% |
| >>> | 2025-02-07 | 181.68 | 181.79 | 179.94 | 180.22 | 6520000 | -0.49% |
| >>> | 2025-02-06 | 182.10 | 182.10 | 180.11 | 181.11 | 5860000 | -0.13% |
| >>> | 2025-02-05 | 180.90 | 181.44 | 179.73 | 181.35 | 5620000 | 0.49% |
| >>> | 2025-02-04 | 179.86 | 180.86 | 179.74 | 180.47 | 7360000 | 0.12% |
| >>> | 2025-02-03 | 178.92 | 180.90 | 177.70 | 180.25 | 23420000 | -0.55% |
| >>> | 2025-01-31 | 182.40 | 183.23 | 181.04 | 181.24 | 10220000 | -0.82% |
| >>> | 2025-01-30 | 181.84 | 183.16 | 181.49 | 182.74 | 8670000 | 1.07% |
| >>> | 2025-01-29 | 181.42 | 182.08 | 180.47 | 180.81 | 7850000 | -0.33% |
| >>> | 2025-01-28 | 182.30 | 182.35 | 181.02 | 181.41 | 14010000 | -0.49% |
| >>> | 2025-01-27 | 181.26 | 182.35 | 181.16 | 182.31 | 11280000 | 0.07% |
| >>> | 2025-01-24 | 182.11 | 182.85 | 181.94 | 182.19 | 8860000 | -0.09% |
| >>> | 2025-01-23 | 181.59 | 182.36 | 180.88 | 182.35 | 5410000 | 0.47% |
| >>> | 2025-01-22 | 182.28 | 182.40 | 181.43 | 181.49 | 8400000 | -0.35% |
| >>> | 2025-01-21 | 181.09 | 182.21 | 180.95 | 182.13 | 7560000 | 1.16% |
| >>> | 2025-01-17 | 180.09 | 180.71 | 179.70 | 180.04 | 5950000 | 0.49% |
| >>> | 2025-01-16 | 177.92 | 179.43 | 177.37 | 179.17 | 5760000 | 0.79% |
| >>> | 2025-01-15 | 178.73 | 179.01 | 177.29 | 177.77 | 9990000 | 0.96% |
| >>> | 2025-01-14 | 175.43 | 176.29 | 174.70 | 176.08 | 8080000 | 0.81% |
| >>> | 2025-01-13 | 172.56 | 174.72 | 172.38 | 174.67 | 8190000 | 0.82% |
| >>> | 2025-01-10 | 174.66 | 174.95 | 173.07 | 173.25 | 7410000 | -1.46% |
| >>> | 2025-01-08 | 175.18 | 175.95 | 174.14 | 175.82 | 6930000 | 0.12% |
| >>> | 2025-01-07 | 176.81 | 177.39 | 175.03 | 175.61 | 8470000 | -0.33% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice