Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
3.140
-0.110 (-3.38%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.20 | 3.22 | 3.10 | 3.14 | 3.14 | -3.38% | 107,219 |
| Oct 16, 2025 | 3.36 | 3.39 | 3.25 | 3.25 | 3.25 | -2.99% | 51,161 |
| Oct 15, 2025 | 3.37 | 3.40 | 3.35 | 3.35 | 3.35 | - | 39,688 |
| Oct 14, 2025 | 3.39 | 3.45 | 3.35 | 3.35 | 3.35 | -2.62% | 47,583 |
| Oct 13, 2025 | 3.45 | 3.58 | 3.36 | 3.44 | 3.44 | 0.88% | 70,405 |
| Oct 10, 2025 | 3.46 | 3.65 | 3.36 | 3.41 | 3.41 | -1.45% | 74,672 |
| Oct 9, 2025 | 3.52 | 3.56 | 3.46 | 3.46 | 3.46 | -2.26% | 85,373 |
| Oct 8, 2025 | 3.57 | 3.59 | 3.46 | 3.54 | 3.54 | 3.21% | 116,285 |
| Oct 7, 2025 | 3.61 | 3.73 | 3.43 | 3.43 | 3.43 | -4.72% | 118,272 |
| Oct 6, 2025 | 3.78 | 3.79 | 3.56 | 3.60 | 3.60 | 0.84% | 113,015 |
| Oct 3, 2025 | 3.60 | 3.75 | 3.57 | 3.57 | 3.57 | -0.28% | 93,977 |
| Oct 2, 2025 | 3.63 | 3.63 | 3.49 | 3.58 | 3.58 | -1.10% | 55,350 |
| Oct 1, 2025 | 3.68 | 3.72 | 3.56 | 3.62 | 3.62 | -2.95% | 67,647 |
| Sep 30, 2025 | 3.88 | 3.89 | 3.69 | 3.73 | 3.73 | -3.62% | 97,761 |
| Sep 29, 2025 | 3.84 | 3.92 | 3.82 | 3.87 | 3.87 | 0.52% | 137,417 |
| Sep 26, 2025 | 3.84 | 3.94 | 3.78 | 3.85 | 3.85 | 1.05% | 57,877 |
| Sep 25, 2025 | 3.95 | 3.95 | 3.76 | 3.81 | 3.81 | -3.79% | 129,397 |
| Sep 24, 2025 | 3.96 | 3.99 | 3.86 | 3.96 | 3.96 | 0.76% | 80,258 |
| Sep 23, 2025 | 3.87 | 4.12 | 3.87 | 3.93 | 3.93 | 1.81% | 322,325 |
| Sep 22, 2025 | 3.74 | 3.90 | 3.66 | 3.86 | 3.86 | 5.46% | 308,983 |
| Sep 19, 2025 | 3.84 | 3.84 | 3.35 | 3.66 | 3.66 | -6.87% | 858,288 |
| Sep 18, 2025 | 3.75 | 4.05 | 3.71 | 3.93 | 3.93 | 6.22% | 934,730 |
| Sep 17, 2025 | 3.75 | 3.75 | 3.54 | 3.70 | 3.70 | 5.71% | 252,907 |
| Sep 16, 2025 | 3.39 | 3.54 | 3.39 | 3.50 | 3.50 | 3.86% | 168,740 |
| Sep 15, 2025 | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | 2.43% | 48,478 |
| Sep 12, 2025 | 3.31 | 3.35 | 3.28 | 3.29 | 3.29 | -0.60% | 18,177 |
| Sep 11, 2025 | 3.36 | 3.39 | 3.28 | 3.31 | 3.31 | -0.60% | 31,067 |
| Sep 10, 2025 | 3.26 | 3.36 | 3.23 | 3.33 | 3.33 | 3.42% | 54,890 |
| Sep 9, 2025 | 3.17 | 3.24 | 3.15 | 3.22 | 3.22 | 1.90% | 52,473 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.15 | 3.16 | 3.16 | -4.82% | 193,331 |
| Sep 5, 2025 | 3.23 | 3.33 | 3.23 | 3.32 | 3.32 | 0.70% | 31,611 |
| Sep 4, 2025 | 3.31 | 3.32 | 3.26 | 3.30 | 3.30 | 0.52% | 50,137 |
| Sep 3, 2025 | 3.19 | 3.37 | 3.10 | 3.28 | 3.28 | 3.14% | 75,118 |
| Sep 2, 2025 | 2.97 | 3.19 | 2.97 | 3.18 | 3.18 | 4.95% | 25,214 |
| 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 |