Skip to main content
Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.800
-0.100 (-3.45%)
At close: May 29, 2025, 4:00 PM
2.900
+0.100 (3.57%)
After-hours: May 29, 2025, 4:10 PM EDT

Research Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20252.932.942.792.802.80-3.45%51,242
May 28, 20252.892.972.752.902.90-56,093
May 27, 20252.892.952.842.902.902.11%20,088
May 23, 20252.782.862.782.842.840.35%18,726
May 22, 20252.802.932.792.832.831.80%10,235
May 21, 20252.902.922.782.782.78-2.46%4,991
May 20, 20252.922.922.852.852.85-1.38%14,455
May 19, 20252.962.962.842.892.89-2.36%62,310
May 16, 20252.903.002.842.962.961.02%68,369
May 15, 20252.812.982.782.932.934.27%58,218
May 14, 20253.073.082.812.812.81-6.80%72,199
May 13, 20253.003.092.953.023.02-0.50%51,822
May 12, 20253.183.182.963.033.03-1.62%83,232
May 9, 20253.173.172.843.083.089.61%52,208
May 8, 20252.842.922.802.812.810.72%99,338
May 7, 20252.872.892.722.792.791.45%45,525
May 6, 20252.732.832.732.752.75-2.14%9,078
May 5, 20252.812.942.812.812.81-2.09%24,547
May 2, 20252.792.872.792.872.873.24%17,627
May 1, 20252.752.832.752.782.781.46%10,071
Apr 30, 20252.712.752.652.742.740.37%26,960
Apr 29, 20252.732.752.702.732.731.11%76,893
Apr 28, 20252.692.732.662.702.701.50%67,492
Apr 25, 20252.692.692.652.662.66-1.48%16,196
Apr 24, 20252.612.732.612.702.703.05%17,968
Apr 23, 20252.652.692.602.622.62-1.39%32,018
Apr 22, 20252.512.692.502.662.665.44%44,746
Apr 21, 20252.652.712.502.522.52-10.00%63,439
Apr 17, 20252.602.872.552.802.808.11%121,520
Apr 16, 20252.452.732.442.592.595.71%156,433
Apr 15, 20252.382.532.382.452.452.51%16,868
Apr 14, 20252.412.462.322.392.391.27%71,194
Apr 11, 20252.402.412.322.362.36-0.84%72,715
Apr 10, 20252.412.422.362.382.38-2.06%46,646
Apr 9, 20252.392.472.362.432.431.67%125,735
Apr 8, 20252.412.422.362.392.39-0.83%148,581
Apr 7, 20252.442.482.382.412.41-3.98%165,230
Apr 4, 20252.452.542.382.512.512.03%105,201
Apr 3, 20252.592.592.352.462.46-5.38%233,491
Apr 2, 20252.602.642.582.602.60-27,947
Apr 1, 20252.612.612.562.602.60-57,524
Mar 31, 20252.602.642.582.602.60-1.89%64,155
Mar 28, 20252.672.702.652.652.65-1.85%30,142
Mar 27, 20252.682.722.652.702.700.75%19,913
Mar 26, 20252.662.722.652.682.680.75%20,647
Mar 25, 20252.782.782.662.662.66-1.85%108,649
Mar 24, 20252.762.852.642.712.71-2.87%180,672
Mar 21, 20252.812.892.732.792.79-2.11%88,145
Mar 20, 20252.882.902.832.852.85-1.04%65,336
Mar 19, 20252.862.912.832.882.880.35%27,566