Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.690
+0.030 (1.13%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.69 | 2.73 | 2.66 | 2.70 | 2.70 | 1.50% | 67,492 |
| Apr 25, 2025 | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -1.48% | 16,196 |
| Apr 24, 2025 | 2.61 | 2.73 | 2.61 | 2.70 | 2.70 | 3.05% | 17,968 |
| Apr 23, 2025 | 2.65 | 2.69 | 2.60 | 2.62 | 2.62 | -1.39% | 32,018 |
| Apr 22, 2025 | 2.51 | 2.69 | 2.50 | 2.66 | 2.66 | 5.44% | 44,746 |
| Apr 21, 2025 | 2.65 | 2.71 | 2.50 | 2.52 | 2.52 | -10.00% | 63,439 |
| Apr 17, 2025 | 2.60 | 2.87 | 2.55 | 2.80 | 2.80 | 8.11% | 121,520 |
| Apr 16, 2025 | 2.45 | 2.73 | 2.44 | 2.59 | 2.59 | 5.71% | 156,433 |
| Apr 15, 2025 | 2.38 | 2.53 | 2.38 | 2.45 | 2.45 | 2.51% | 16,868 |
| Apr 14, 2025 | 2.41 | 2.46 | 2.32 | 2.39 | 2.39 | 1.27% | 71,194 |
| Apr 11, 2025 | 2.40 | 2.41 | 2.32 | 2.36 | 2.36 | -0.84% | 72,715 |
| Apr 10, 2025 | 2.41 | 2.42 | 2.36 | 2.38 | 2.38 | -2.06% | 46,646 |
| Apr 9, 2025 | 2.39 | 2.47 | 2.36 | 2.43 | 2.43 | 1.67% | 125,735 |
| Apr 8, 2025 | 2.41 | 2.42 | 2.36 | 2.39 | 2.39 | -0.83% | 148,581 |
| Apr 7, 2025 | 2.44 | 2.48 | 2.38 | 2.41 | 2.41 | -3.98% | 165,230 |
| Apr 4, 2025 | 2.45 | 2.54 | 2.38 | 2.51 | 2.51 | 2.03% | 105,201 |
| Apr 3, 2025 | 2.59 | 2.59 | 2.35 | 2.46 | 2.46 | -5.38% | 233,491 |
| Apr 2, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | - | 27,947 |
| Apr 1, 2025 | 2.61 | 2.61 | 2.56 | 2.60 | 2.60 | - | 57,524 |
| Mar 31, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | -1.89% | 64,155 |
| Mar 28, 2025 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 30,142 |
| 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 |