Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
3.030
-0.070 (-2.26%)
At close: Aug 29, 2025, 4:00 PM
3.000
-0.030 (-0.99%)
After-hours: Aug 29, 2025, 4:04 PM EDT
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.10 | 3.10 | 2.96 | 3.03 | 3.03 | -2.26% | 87,240 |
| Aug 28, 2025 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | 0.65% | 27,666 |
| Aug 27, 2025 | 3.02 | 3.16 | 3.01 | 3.08 | 3.08 | 1.65% | 54,712 |
| Aug 26, 2025 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 2.71% | 21,409 |
| Aug 25, 2025 | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | 0.17% | 66,226 |
| Aug 22, 2025 | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | -0.17% | 44,446 |
| Aug 21, 2025 | 3.01 | 3.07 | 2.90 | 2.95 | 2.95 | -1.99% | 45,613 |
| Aug 20, 2025 | 2.87 | 3.09 | 2.87 | 3.01 | 3.01 | 5.99% | 158,176 |
| Aug 19, 2025 | 2.79 | 2.91 | 2.79 | 2.84 | 2.84 | -1.05% | 76,142 |
| Aug 18, 2025 | 2.83 | 2.91 | 2.79 | 2.87 | 2.87 | - | 104,556 |
| Aug 15, 2025 | 2.87 | 2.95 | 2.79 | 2.87 | 2.87 | - | 33,119 |
| Aug 14, 2025 | 2.84 | 2.89 | 2.79 | 2.87 | 2.87 | -0.69% | 56,771 |
| Aug 13, 2025 | 2.79 | 2.92 | 2.78 | 2.89 | 2.89 | 4.71% | 106,710 |
| Aug 12, 2025 | 2.67 | 2.81 | 2.65 | 2.76 | 2.76 | 3.76% | 173,437 |
| Aug 11, 2025 | 2.56 | 2.72 | 2.56 | 2.66 | 2.66 | 3.10% | 318,755 |
| Aug 8, 2025 | 2.59 | 2.71 | 2.55 | 2.58 | 2.58 | - | 15,159 |
| Aug 7, 2025 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -0.39% | 76,541 |
| Aug 6, 2025 | 2.61 | 2.64 | 2.56 | 2.59 | 2.59 | -0.77% | 65,729 |
| Aug 5, 2025 | 2.63 | 2.64 | 2.50 | 2.61 | 2.61 | -0.76% | 33,379 |
| Aug 4, 2025 | 2.64 | 2.73 | 2.60 | 2.63 | 2.63 | -0.75% | 104,460 |
| Aug 1, 2025 | 2.63 | 2.70 | 2.53 | 2.65 | 2.65 | -0.56% | 133,657 |
| Jul 31, 2025 | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | -2.38% | 144,244 |
| Jul 30, 2025 | 2.71 | 2.77 | 2.71 | 2.73 | 2.73 | - | 22,836 |
| Jul 29, 2025 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 39,402 |
| Jul 28, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.36% | 16,691 |
| Jul 25, 2025 | 2.78 | 2.78 | 2.75 | 2.76 | 2.76 | -0.72% | 21,247 |
| Jul 24, 2025 | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -0.71% | 12,166 |
| Jul 23, 2025 | 2.83 | 2.89 | 2.76 | 2.80 | 2.80 | -1.06% | 45,724 |
| Jul 22, 2025 | 2.74 | 2.92 | 2.72 | 2.83 | 2.83 | 4.81% | 63,640 |
| Jul 21, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | - | 24,706 |
| Jul 18, 2025 | 2.71 | 2.71 | 2.66 | 2.70 | 2.70 | - | 30,025 |
| Jul 17, 2025 | 2.75 | 2.77 | 2.70 | 2.70 | 2.70 | -0.74% | 39,127 |
| Jul 16, 2025 | 2.65 | 2.75 | 2.63 | 2.72 | 2.72 | 1.12% | 45,508 |
| Jul 15, 2025 | 2.78 | 2.78 | 2.42 | 2.69 | 2.69 | -2.18% | 58,576 |
| Jul 14, 2025 | 2.90 | 2.90 | 2.71 | 2.75 | 2.75 | -6.46% | 58,550 |
| Jul 11, 2025 | 3.01 | 3.05 | 2.93 | 2.94 | 2.94 | -2.33% | 35,081 |
| Jul 10, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | -0.50% | 14,453 |
| Jul 9, 2025 | 3.05 | 3.05 | 2.94 | 3.03 | 3.03 | 0.50% | 25,388 |
| Jul 8, 2025 | 2.96 | 3.06 | 2.96 | 3.01 | 3.01 | 1.69% | 19,530 |
| Jul 7, 2025 | 3.07 | 3.07 | 2.92 | 2.96 | 2.96 | -2.63% | 31,732 |
| Jul 3, 2025 | 2.98 | 3.10 | 2.98 | 3.04 | 3.04 | 3.05% | 25,941 |
| Jul 2, 2025 | 2.86 | 2.98 | 2.86 | 2.95 | 2.95 | 3.15% | 22,984 |
| Jul 1, 2025 | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | -0.35% | 43,098 |
| Jun 30, 2025 | 2.86 | 2.90 | 2.83 | 2.87 | 2.87 | - | 19,349 |
| Jun 27, 2025 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | 1.06% | 78,335 |
| Jun 26, 2025 | 2.78 | 2.85 | 2.78 | 2.84 | 2.84 | 1.07% | 12,189 |
| Jun 25, 2025 | 2.78 | 2.84 | 2.73 | 2.81 | 2.81 | -0.71% | 70,160 |
| Jun 24, 2025 | 2.76 | 2.83 | 2.75 | 2.83 | 2.83 | 3.66% | 66,853 |
| Jun 23, 2025 | 2.72 | 2.80 | 2.70 | 2.73 | 2.73 | 1.49% | 31,263 |
| Jun 20, 2025 | 2.79 | 2.82 | 2.69 | 2.69 | 2.69 | -3.58% | 35,798 |