Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.650
-0.050 (-1.85%)
At close: Mar 28, 2025, 4:00 PM
2.540
-0.110 (-4.15%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 28,265 |
| Mar 27, 2025 | 2.68 | 2.72 | 2.65 | 2.70 | 2.70 | 0.75% | 19,913 |
| Mar 26, 2025 | 2.66 | 2.72 | 2.65 | 2.68 | 2.68 | 0.75% | 20,647 |
| Mar 25, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -1.85% | 108,649 |
| Mar 24, 2025 | 2.76 | 2.85 | 2.64 | 2.71 | 2.71 | -2.87% | 180,672 |
| Mar 21, 2025 | 2.81 | 2.89 | 2.73 | 2.79 | 2.79 | -2.11% | 88,145 |
| Mar 20, 2025 | 2.88 | 2.90 | 2.83 | 2.85 | 2.85 | -1.04% | 65,336 |
| Mar 19, 2025 | 2.86 | 2.91 | 2.83 | 2.88 | 2.88 | 0.35% | 27,566 |
| Mar 18, 2025 | 2.90 | 2.94 | 2.81 | 2.87 | 2.87 | -1.03% | 24,650 |
| Mar 17, 2025 | 2.96 | 2.96 | 2.87 | 2.90 | 2.90 | -2.36% | 29,460 |
| Mar 14, 2025 | 2.93 | 3.02 | 2.90 | 2.97 | 2.97 | 1.37% | 19,307 |
| Mar 13, 2025 | 2.95 | 3.05 | 2.86 | 2.93 | 2.93 | - | 34,761 |
| Mar 12, 2025 | 2.91 | 2.98 | 2.88 | 2.93 | 2.93 | 0.69% | 24,517 |
| Mar 11, 2025 | 2.86 | 2.93 | 2.82 | 2.91 | 2.91 | 1.39% | 44,309 |
| Mar 10, 2025 | 3.09 | 3.09 | 2.82 | 2.87 | 2.87 | -7.42% | 130,360 |
| Mar 7, 2025 | 2.98 | 3.11 | 2.97 | 3.10 | 3.10 | 3.68% | 110,004 |
| Mar 6, 2025 | 2.97 | 3.06 | 2.91 | 2.99 | 2.99 | 0.67% | 97,305 |
| Mar 5, 2025 | 3.01 | 3.04 | 2.95 | 2.97 | 2.97 | -1.00% | 63,172 |
| Mar 4, 2025 | 2.95 | 3.06 | 2.88 | 3.00 | 3.00 | 0.33% | 149,544 |
| Mar 3, 2025 | 2.98 | 3.01 | 2.90 | 2.99 | 2.99 | 0.34% | 128,186 |
| Feb 28, 2025 | 2.96 | 3.06 | 2.91 | 2.98 | 2.98 | - | 130,737 |
| Feb 27, 2025 | 3.07 | 3.07 | 2.94 | 2.98 | 2.98 | -2.93% | 65,215 |
| Feb 26, 2025 | 3.07 | 3.10 | 3.02 | 3.07 | 3.07 | 1.66% | 79,253 |
| Feb 25, 2025 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -2.58% | 166,988 |
| Feb 24, 2025 | 3.19 | 3.19 | 3.06 | 3.10 | 3.10 | -3.43% | 262,199 |
| Feb 21, 2025 | 3.26 | 3.33 | 3.18 | 3.21 | 3.21 | -1.23% | 63,154 |
| Feb 20, 2025 | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | -0.91% | 180,225 |
| Feb 19, 2025 | 3.51 | 3.55 | 3.25 | 3.28 | 3.28 | -5.48% | 180,370 |
| Feb 18, 2025 | 3.44 | 3.50 | 3.14 | 3.47 | 3.47 | -4.14% | 450,643 |
| Feb 14, 2025 | 3.63 | 3.71 | 3.42 | 3.62 | 3.62 | -7.42% | 254,368 |
| Feb 13, 2025 | 3.86 | 3.94 | 3.79 | 3.91 | 3.91 | 2.09% | 79,739 |
| Feb 12, 2025 | 3.80 | 4.00 | 3.80 | 3.83 | 3.83 | -1.79% | 67,818 |
| Feb 11, 2025 | 3.83 | 3.94 | 3.76 | 3.90 | 3.90 | 1.30% | 64,344 |
| Feb 10, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -2.78% | 84,926 |
| Feb 7, 2025 | 3.75 | 4.01 | 3.75 | 3.96 | 3.96 | 5.04% | 98,810 |
| Feb 6, 2025 | 3.83 | 3.85 | 3.72 | 3.77 | 3.77 | -1.57% | 41,464 |
| Feb 5, 2025 | 3.86 | 3.90 | 3.81 | 3.83 | 3.83 | -0.78% | 34,024 |
| Feb 4, 2025 | 3.86 | 3.93 | 3.82 | 3.86 | 3.86 | -0.26% | 63,146 |
| Feb 3, 2025 | 3.84 | 3.88 | 3.60 | 3.87 | 3.87 | 0.78% | 107,671 |
| Jan 31, 2025 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 2.67% | 84,280 |
| Jan 30, 2025 | 3.64 | 3.74 | 3.55 | 3.74 | 3.74 | 4.18% | 170,163 |
| Jan 29, 2025 | 3.75 | 3.79 | 3.57 | 3.59 | 3.59 | -3.75% | 137,382 |
| Jan 28, 2025 | 3.85 | 3.85 | 3.70 | 3.73 | 3.73 | -2.36% | 122,867 |
| Jan 27, 2025 | 4.04 | 4.04 | 3.75 | 3.82 | 3.82 | -5.91% | 155,039 |
| Jan 24, 2025 | 3.96 | 4.12 | 3.92 | 4.06 | 4.06 | 2.78% | 113,754 |
| Jan 23, 2025 | 3.92 | 3.99 | 3.86 | 3.95 | 3.95 | 0.77% | 104,924 |
| Jan 22, 2025 | 3.85 | 3.96 | 3.81 | 3.92 | 3.92 | 1.55% | 112,223 |
| Jan 21, 2025 | 3.72 | 4.00 | 3.72 | 3.86 | 3.86 | 5.75% | 147,394 |
| Jan 17, 2025 | 3.87 | 3.87 | 3.64 | 3.65 | 3.65 | -5.44% | 148,686 |
| Jan 16, 2025 | 3.94 | 3.95 | 3.83 | 3.86 | 3.86 | -3.26% | 110,172 |