Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.615
-0.035 (-1.32%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Research Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.64 | 2.78 | 2.64 | 2.65 | 2.65 | - | 22,811 |
Oct 23, 2024 | 2.71 | 2.71 | 2.64 | 2.65 | 2.65 | -2.57% | 5,835 |
Oct 22, 2024 | 2.77 | 2.79 | 2.72 | 2.72 | 2.72 | 0.74% | 15,114 |
Oct 21, 2024 | 2.74 | 2.79 | 2.70 | 2.70 | 2.70 | -2.17% | 24,662 |
Oct 18, 2024 | 2.76 | 2.83 | 2.65 | 2.76 | 2.76 | 0.36% | 46,153 |
Oct 17, 2024 | 2.76 | 2.80 | 2.74 | 2.75 | 2.75 | - | 11,735 |
Oct 16, 2024 | 2.76 | 2.78 | 2.69 | 2.75 | 2.75 | 0.36% | 19,802 |
Oct 15, 2024 | 2.75 | 2.78 | 2.74 | 2.74 | 2.74 | 0.74% | 9,383 |
Oct 14, 2024 | 2.79 | 2.80 | 2.71 | 2.72 | 2.72 | -0.73% | 30,979 |
Oct 11, 2024 | 2.65 | 2.78 | 2.63 | 2.74 | 2.74 | 1.48% | 181,529 |
Oct 10, 2024 | 2.67 | 2.72 | 2.61 | 2.70 | 2.70 | 2.66% | 36,172 |
Oct 9, 2024 | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | - | 23,357 |
Oct 8, 2024 | 2.60 | 2.67 | 2.60 | 2.63 | 2.63 | -0.38% | 11,043 |
Oct 7, 2024 | 2.70 | 2.70 | 2.55 | 2.64 | 2.64 | -0.38% | 37,681 |
Oct 4, 2024 | 2.65 | 2.70 | 2.63 | 2.65 | 2.65 | -1.49% | 29,784 |
Oct 3, 2024 | 2.67 | 2.70 | 2.66 | 2.69 | 2.69 | 0.37% | 24,535 |
Oct 2, 2024 | 2.65 | 2.72 | 2.60 | 2.68 | 2.68 | -1.11% | 26,173 |
Oct 1, 2024 | 2.70 | 2.73 | 2.70 | 2.71 | 2.71 | -0.73% | 20,152 |
Sep 30, 2024 | 2.72 | 2.78 | 2.72 | 2.73 | 2.73 | -0.73% | 17,616 |
Sep 27, 2024 | 2.77 | 2.80 | 2.68 | 2.75 | 2.75 | -1.08% | 12,281 |
Sep 26, 2024 | 2.79 | 2.81 | 2.75 | 2.78 | 2.78 | 1.09% | 16,745 |
Sep 25, 2024 | 2.72 | 2.76 | 2.70 | 2.75 | 2.75 | 0.36% | 16,510 |
Sep 24, 2024 | 2.70 | 2.80 | 2.68 | 2.74 | 2.74 | -2.14% | 34,518 |
Sep 23, 2024 | 2.82 | 2.82 | 2.73 | 2.80 | 2.80 | -0.71% | 52,842 |
Sep 20, 2024 | 2.80 | 2.82 | 2.65 | 2.82 | 2.82 | 0.71% | 180,152 |
Sep 19, 2024 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | 5.66% | 64,220 |
Sep 18, 2024 | 2.61 | 2.71 | 2.61 | 2.65 | 2.65 | 1.92% | 23,626 |
Sep 17, 2024 | 2.73 | 2.73 | 2.60 | 2.60 | 2.60 | -3.35% | 31,912 |
Sep 16, 2024 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -1.82% | 23,049 |
Sep 13, 2024 | 2.65 | 2.75 | 2.65 | 2.74 | 2.74 | 3.40% | 27,459 |
Sep 12, 2024 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -0.38% | 8,708 |
Sep 11, 2024 | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | - | 9,637 |
Sep 10, 2024 | 2.67 | 2.75 | 2.65 | 2.66 | 2.66 | -3.62% | 16,326 |
Sep 9, 2024 | 2.62 | 2.79 | 2.62 | 2.76 | 2.76 | -0.36% | 45,609 |
Sep 6, 2024 | 2.71 | 2.85 | 2.71 | 2.77 | 2.77 | 1.47% | 25,800 |
Sep 5, 2024 | 2.67 | 2.80 | 2.65 | 2.73 | 2.73 | 4.60% | 32,886 |
Sep 4, 2024 | 2.72 | 2.80 | 2.60 | 2.61 | 2.61 | -5.09% | 68,589 |
Sep 3, 2024 | 2.80 | 2.84 | 2.65 | 2.75 | 2.75 | -1.08% | 19,660 |
Aug 30, 2024 | 2.79 | 2.82 | 2.69 | 2.78 | 2.78 | -0.36% | 44,789 |
Aug 29, 2024 | 2.77 | 2.84 | 2.77 | 2.79 | 2.79 | - | 33,153 |
Aug 28, 2024 | 2.81 | 2.82 | 2.74 | 2.79 | 2.79 | - | 21,730 |
Aug 27, 2024 | 2.78 | 2.80 | 2.71 | 2.79 | 2.79 | 3.33% | 18,201 |
Aug 26, 2024 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 3,547 |
Aug 23, 2024 | 2.86 | 2.86 | 2.60 | 2.80 | 2.80 | 1.08% | 195,281 |
Aug 22, 2024 | 2.84 | 2.89 | 2.57 | 2.77 | 2.77 | -0.36% | 71,898 |
Aug 21, 2024 | 2.81 | 2.81 | 2.64 | 2.78 | 2.78 | -1.07% | 28,187 |
Aug 20, 2024 | 2.80 | 2.86 | 2.77 | 2.81 | 2.81 | -1.06% | 12,106 |
Aug 19, 2024 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | 2.34% | 11,313 |
Aug 16, 2024 | 2.75 | 2.81 | 2.70 | 2.78 | 2.78 | 1.83% | 32,202 |
Aug 15, 2024 | 2.71 | 2.87 | 2.71 | 2.73 | 2.73 | 2.06% | 26,847 |
Aug 14, 2024 | 2.60 | 2.75 | 2.60 | 2.67 | 2.67 | - | 5,061 |
Aug 13, 2024 | 2.66 | 2.67 | 2.60 | 2.67 | 2.67 | 2.30% | 1,962 |
Aug 12, 2024 | 2.73 | 2.73 | 2.61 | 2.61 | 2.61 | -1.88% | 1,050 |
Aug 9, 2024 | 2.53 | 2.73 | 2.53 | 2.66 | 2.66 | 6.40% | 5,966 |
Aug 8, 2024 | 2.69 | 2.69 | 2.50 | 2.50 | 2.50 | -7.41% | 51,709 |
Aug 7, 2024 | 2.65 | 2.70 | 2.63 | 2.70 | 2.70 | 0.75% | 7,651 |
Aug 6, 2024 | 2.80 | 2.84 | 2.68 | 2.68 | 2.68 | -2.55% | 2,207 |
Aug 5, 2024 | 2.64 | 2.76 | 2.61 | 2.75 | 2.75 | 4.17% | 14,268 |
Aug 2, 2024 | 2.79 | 2.79 | 2.55 | 2.64 | 2.64 | -6.05% | 8,871 |
Aug 1, 2024 | 2.75 | 2.86 | 2.70 | 2.81 | 2.81 | 0.36% | 8,120 |
Jul 31, 2024 | 2.83 | 2.93 | 2.78 | 2.80 | 2.80 | - | 5,305 |
Jul 30, 2024 | 2.83 | 2.90 | 2.77 | 2.80 | 2.80 | -1.06% | 19,243 |
Jul 29, 2024 | 2.74 | 2.94 | 2.74 | 2.83 | 2.83 | -0.70% | 20,579 |
Jul 26, 2024 | 2.70 | 2.89 | 2.67 | 2.85 | 2.85 | 4.78% | 41,933 |
Jul 25, 2024 | 2.75 | 2.88 | 2.58 | 2.72 | 2.72 | -2.16% | 35,936 |
Jul 24, 2024 | 2.81 | 2.92 | 2.78 | 2.78 | 2.78 | -3.81% | 134,106 |
Jul 23, 2024 | 2.48 | 2.92 | 2.48 | 2.89 | 2.89 | 7.43% | 57,087 |
Jul 22, 2024 | 2.55 | 2.69 | 2.55 | 2.69 | 2.69 | 2.28% | 33,843 |
Jul 19, 2024 | 2.52 | 2.69 | 2.52 | 2.63 | 2.63 | 2.33% | 31,877 |
Jul 18, 2024 | 2.61 | 2.67 | 2.57 | 2.57 | 2.57 | -1.15% | 50,679 |
Jul 17, 2024 | 2.59 | 2.65 | 2.47 | 2.60 | 2.60 | 0.78% | 44,265 |
Jul 16, 2024 | 2.60 | 2.69 | 2.56 | 2.58 | 2.58 | -1.90% | 19,239 |
Jul 15, 2024 | 2.61 | 2.75 | 2.57 | 2.63 | 2.63 | 4.37% | 67,102 |
Jul 12, 2024 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 4.13% | 23,565 |
Jul 11, 2024 | 2.41 | 2.48 | 2.41 | 2.42 | 2.42 | 0.41% | 12,515 |
Jul 10, 2024 | 2.47 | 2.51 | 2.40 | 2.41 | 2.41 | -2.03% | 23,075 |
Jul 9, 2024 | 2.52 | 2.53 | 2.44 | 2.46 | 2.46 | -1.60% | 27,872 |
Jul 8, 2024 | 2.57 | 2.59 | 2.50 | 2.50 | 2.50 | -1.96% | 33,336 |
Jul 5, 2024 | 2.55 | 2.60 | 2.51 | 2.55 | 2.55 | 2.00% | 10,292 |
Jul 3, 2024 | 2.51 | 2.57 | 2.50 | 2.50 | 2.50 | -1.96% | 28,135 |
Jul 2, 2024 | 2.60 | 2.60 | 2.51 | 2.55 | 2.55 | -1.54% | 33,481 |
Jul 1, 2024 | 2.51 | 2.63 | 2.51 | 2.59 | 2.59 | 1.57% | 55,521 |
Jun 28, 2024 | 2.66 | 2.66 | 2.53 | 2.55 | 2.55 | -2.30% | 28,777 |
Jun 27, 2024 | 2.58 | 2.61 | 2.55 | 2.61 | 2.61 | 0.38% | 19,698 |
Jun 26, 2024 | 2.65 | 2.65 | 2.55 | 2.60 | 2.60 | -2.26% | 21,481 |
Jun 25, 2024 | 2.61 | 2.66 | 2.57 | 2.66 | 2.66 | 1.14% | 12,222 |
Jun 24, 2024 | 2.63 | 2.70 | 2.56 | 2.63 | 2.63 | -1.50% | 35,472 |
Jun 21, 2024 | 2.58 | 2.68 | 2.58 | 2.67 | 2.67 | 1.52% | 27,762 |
Jun 20, 2024 | 2.49 | 2.65 | 2.49 | 2.63 | 2.63 | 5.62% | 10,286 |
Jun 18, 2024 | 2.66 | 2.70 | 2.48 | 2.49 | 2.49 | -4.96% | 60,222 |
Jun 17, 2024 | 2.67 | 2.67 | 2.56 | 2.62 | 2.62 | -0.76% | 4,137 |
Jun 14, 2024 | 2.54 | 2.65 | 2.54 | 2.64 | 2.64 | 3.53% | 13,761 |
Jun 13, 2024 | 2.53 | 2.57 | 2.52 | 2.55 | 2.55 | 2.00% | 10,033 |
Jun 12, 2024 | 2.53 | 2.64 | 2.38 | 2.50 | 2.50 | -3.10% | 1,222,572 |
Jun 11, 2024 | 2.51 | 2.66 | 2.51 | 2.58 | 2.58 | 0.78% | 53,169 |
Jun 10, 2024 | 2.51 | 2.62 | 2.51 | 2.56 | 2.56 | 0.39% | 27,392 |
Jun 7, 2024 | 2.52 | 2.60 | 2.50 | 2.55 | 2.55 | 1.19% | 73,434 |
Jun 6, 2024 | 2.53 | 2.60 | 2.52 | 2.52 | 2.52 | -1.95% | 18,999 |
Jun 5, 2024 | 2.55 | 2.60 | 2.55 | 2.57 | 2.57 | 1.18% | 14,593 |
Jun 4, 2024 | 2.59 | 2.61 | 2.52 | 2.54 | 2.54 | -2.68% | 47,568 |