Skip to main content
Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.760
-0.030 (-1.08%)
Jun 20, 2025, 2:15 PM - Market open

Research Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.792.822.762.76--1.25%10,150
Jun 18, 20252.762.792.702.792.790.90%26,588
Jun 17, 20252.672.812.672.772.774.73%40,285
Jun 16, 20252.792.882.602.642.64-5.04%102,685
Jun 13, 20252.762.902.752.782.78-1.07%79,905
Jun 12, 20252.952.992.752.812.81-3.44%82,092
Jun 11, 20252.782.972.782.912.913.93%69,304
Jun 10, 20252.802.842.782.802.800.36%41,395
Jun 9, 20252.832.842.772.792.790.72%58,825
Jun 6, 20252.802.882.752.772.77-4.15%18,975
Jun 5, 20252.872.902.852.892.892.12%47,441
Jun 4, 20252.762.842.762.832.831.80%16,435
Jun 3, 20252.952.952.732.782.781.09%41,360
Jun 2, 20252.762.842.752.752.75-0.36%31,100
May 30, 20252.862.862.762.762.76-1.43%14,120
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