Research Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.44	2.50	2.38	2.41	-	-0.99%	23,703
Feb 24, 2026	2.41	2.61	2.37	2.43	2.43	1.25%	101,683
Feb 23, 2026	2.47	2.51	2.35	2.40	2.40	-2.04%	100,617
Feb 20, 2026	2.44	2.58	2.42	2.45	2.45	0.82%	53,775
Feb 19, 2026	2.43	2.58	2.40	2.43	2.43	1.67%	92,961
Feb 18, 2026	2.51	2.53	2.38	2.39	2.39	-4.78%	688,594
Feb 17, 2026	2.56	2.56	2.47	2.51	2.51	0.40%	101,317
Feb 13, 2026	2.51	2.62	2.50	2.50	2.50	-0.40%	120,777
Feb 12, 2026	2.51	2.53	2.49	2.51	2.51	-	44,926
Feb 11, 2026	2.50	2.53	2.41	2.51	2.51	-0.79%	70,651
Feb 10, 2026	2.55	2.60	2.50	2.53	2.53	1.20%	51,401
Feb 9, 2026	2.60	2.66	2.46	2.50	2.50	-3.85%	149,818
Feb 6, 2026	2.63	2.66	2.57	2.60	2.60	-	76,021
Feb 5, 2026	2.63	2.79	2.60	2.60	2.60	-1.14%	174,685
Feb 4, 2026	2.64	2.74	2.57	2.63	2.63	-1.87%	71,798
Feb 3, 2026	2.84	2.85	2.67	2.68	2.68	-5.63%	110,100
Feb 2, 2026	2.85	2.86	2.83	2.84	2.84	-0.35%	24,076
Jan 30, 2026	2.75	2.87	2.68	2.85	2.85	3.64%	23,005
Jan 29, 2026	2.81	2.82	2.64	2.75	2.75	-2.83%	88,674
Jan 28, 2026	2.94	2.94	2.82	2.83	2.83	-4.39%	20,778
Jan 27, 2026	2.93	2.99	2.89	2.96	2.96	-1.00%	38,553
Jan 26, 2026	2.88	2.99	2.83	2.99	2.99	3.46%	43,778
Jan 23, 2026	2.86	2.91	2.82	2.89	2.89	-0.34%	49,379
Jan 22, 2026	2.89	2.92	2.85	2.90	2.90	0.69%	25,950
Jan 21, 2026	2.81	2.94	2.81	2.88	2.88	2.49%	25,653
Jan 20, 2026	2.81	2.86	2.76	2.81	2.81	-0.71%	54,025
Jan 16, 2026	2.92	2.95	2.83	2.83	2.83	-2.41%	48,987
Jan 15, 2026	2.85	2.93	2.84	2.90	2.90	1.75%	36,283
Jan 14, 2026	2.81	2.88	2.78	2.85	2.85	0.35%	17,553
Jan 13, 2026	2.85	2.95	2.80	2.84	2.84	-3.07%	29,911
Jan 12, 2026	2.90	2.94	2.81	2.93	2.93	1.03%	42,165
Jan 9, 2026	2.87	2.94	2.85	2.90	2.90	1.40%	26,889
Jan 8, 2026	2.81	2.87	2.80	2.86	2.86	2.14%	22,458
Jan 7, 2026	2.73	2.81	2.70	2.80	2.80	2.56%	49,600
Jan 6, 2026	2.90	2.90	2.72	2.73	2.73	-5.86%	136,793
Jan 5, 2026	2.92	2.97	2.90	2.90	2.90	-1.02%	17,509
Jan 2, 2026	2.92	2.93	2.88	2.93	2.93	-0.34%	31,248
Dec 31, 2025	2.93	3.04	2.90	2.94	2.94	-	20,472
Dec 30, 2025	2.95	2.95	2.91	2.94	2.94	-0.34%	26,877
Dec 29, 2025	2.92	2.95	2.89	2.95	2.95	1.37%	35,609
Dec 26, 2025	2.85	2.95	2.84	2.91	2.91	2.11%	38,480
Dec 24, 2025	2.85	2.86	2.82	2.85	2.85	-	11,455
Dec 23, 2025	3.05	3.05	2.84	2.85	2.85	-3.72%	31,744
Dec 22, 2025	2.96	3.04	2.91	2.96	2.96	2.42%	80,166
Dec 19, 2025	2.87	2.92	2.79	2.89	2.89	1.76%	212,054
Dec 18, 2025	2.82	2.93	2.82	2.84	2.84	-1.05%	76,696
Dec 17, 2025	2.96	2.97	2.85	2.87	2.87	-3.04%	53,517
Dec 16, 2025	2.85	3.00	2.85	2.96	2.96	3.14%	38,066
Dec 15, 2025	3.01	3.10	2.86	2.87	2.87	-3.69%	140,505
Dec 12, 2025	2.94	2.99	2.89	2.98	2.98	2.05%	46,172