The average closing price for RSP in 2009 was $24.69. It was up 47.1% for the year. The latest price is $175.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $31.22 | $31.22 | $30.78 | $30.80 | 426,177 |
December 30 2009 | $31.00 | $31.14 | $30.99 | $31.14 | 322,815 |
December 29 2009 | $31.30 | $31.30 | $31.11 | $31.13 | 517,158 |
December 28 2009 | $31.32 | $31.34 | $31.08 | $31.21 | 927,988 |
December 24 2009 | $31.16 | $31.23 | $31.10 | $31.20 | 340,903 |
December 23 2009 | $30.99 | $31.06 | $30.83 | $31.05 | 393,825 |
December 22 2009 | $30.79 | $30.96 | $30.71 | $30.85 | 1,065,479 |
December 21 2009 | $30.48 | $30.74 | $30.44 | $30.70 | 318,506 |
December 18 2009 | $30.33 | $30.37 | $30.02 | $30.30 | 377,648 |
December 17 2009 | $30.37 | $30.37 | $30.12 | $30.17 | 624,110 |
December 16 2009 | $30.54 | $30.68 | $30.46 | $30.54 | 687,841 |
December 15 2009 | $30.38 | $30.55 | $30.29 | $30.41 | 1,495,094 |
December 14 2009 | $30.40 | $30.57 | $30.29 | $30.54 | 2,050,510 |
December 11 2009 | $30.11 | $30.17 | $29.95 | $30.16 | 821,260 |
December 10 2009 | $29.96 | $30.07 | $29.87 | $29.98 | 223,016 |
December 09 2009 | $29.74 | $29.81 | $29.51 | $29.76 | 183,035 |
December 08 2009 | $29.83 | $29.87 | $29.53 | $29.70 | 205,641 |
December 07 2009 | $30.02 | $30.17 | $29.88 | $29.96 | 240,854 |
December 04 2009 | $30.12 | $30.33 | $29.61 | $29.98 | 982,123 |
December 03 2009 | $30.09 | $30.23 | $29.64 | $29.68 | 835,848 |
December 02 2009 | $29.84 | $30.14 | $29.83 | $29.98 | 745,111 |
December 01 2009 | $29.81 | $29.96 | $29.54 | $29.81 | 926,873 |
November 30 2009 | $29.38 | $29.49 | $29.14 | $29.44 | 1,310,732 |
November 27 2009 | $29.12 | $29.60 | $28.97 | $29.34 | 216,364 |
November 25 2009 | $29.81 | $29.95 | $29.70 | $29.94 | 304,095 |
Daily pricing data for RSP dates back to 4/30/2003, and may be incomplete.
