Skip to main content
Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.980
+0.040 (1.36%)
Nov 21, 2024, 12:42 PM EST - Market open

Research Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.003.002.922.942.94-1.67%181,830
Nov 19, 20242.813.002.812.992.994.55%106,067
Nov 18, 20243.133.162.852.862.86-1.38%191,853
Nov 15, 20242.853.082.802.902.903.57%293,544
Nov 14, 20242.732.822.732.802.800.36%40,805
Nov 13, 20242.792.802.772.792.79-16,829
Nov 12, 20242.822.822.772.792.790.72%14,312
Nov 11, 20242.792.852.692.772.773.75%58,510
Nov 8, 20242.562.672.562.672.673.09%44,014
Nov 7, 20242.622.682.582.592.59-1.15%19,425
Nov 6, 20242.682.692.572.622.622.34%28,646
Nov 5, 20242.552.622.552.562.56-1.54%70,029
Nov 4, 20242.562.632.562.602.60-0.95%12,281
Nov 1, 20242.622.642.622.632.63-0.19%3,114
Oct 31, 20242.622.632.592.632.630.38%18,464
Oct 30, 20242.622.702.602.622.62-3.32%21,508
Oct 29, 20242.602.752.602.712.713.63%13,690
Oct 28, 20242.652.652.562.622.62-20,836
Oct 25, 20242.642.692.552.622.62-1.32%17,579
Oct 24, 20242.642.782.642.652.65-22,811
Oct 23, 20242.712.712.642.652.65-2.57%5,835
Oct 22, 20242.772.792.722.722.720.74%15,114
Oct 21, 20242.742.792.702.702.70-2.17%24,662
Oct 18, 20242.762.832.652.762.760.36%46,153
Oct 17, 20242.762.802.742.752.75-11,735
Oct 16, 20242.762.782.692.752.750.36%19,802
Oct 15, 20242.752.782.742.742.740.74%9,383
Oct 14, 20242.792.802.712.722.72-0.73%30,979
Oct 11, 20242.652.782.632.742.741.48%181,529
Oct 10, 20242.672.722.612.702.702.66%36,172
Oct 9, 20242.642.672.622.632.63-23,357
Oct 8, 20242.602.672.602.632.63-0.38%11,043
Oct 7, 20242.702.702.552.642.64-0.38%37,681
Oct 4, 20242.652.702.632.652.65-1.49%29,784
Oct 3, 20242.672.702.662.692.690.37%24,535
Oct 2, 20242.652.722.602.682.68-1.11%26,173
Oct 1, 20242.702.732.702.712.71-0.73%20,152
Sep 30, 20242.722.782.722.732.73-0.73%17,616
Sep 27, 20242.772.802.682.752.75-1.08%12,281
Sep 26, 20242.792.812.752.782.781.09%16,745
Sep 25, 20242.722.762.702.752.750.36%16,510
Sep 24, 20242.702.802.682.742.74-2.14%34,518
Sep 23, 20242.822.822.732.802.80-0.71%52,842
Sep 20, 20242.802.822.652.822.820.71%180,152
Sep 19, 20242.732.812.712.802.805.66%64,220
Sep 18, 20242.612.712.612.652.651.92%23,626
Sep 17, 20242.732.732.602.602.60-3.35%31,912
Sep 16, 20242.732.732.692.692.69-1.82%23,049
Sep 13, 20242.652.752.652.742.743.40%27,459
Sep 12, 20242.702.702.652.652.65-0.38%8,708
Sep 11, 20242.672.682.652.662.66-9,637
Sep 10, 20242.672.752.652.662.66-3.62%16,326
Sep 9, 20242.622.792.622.762.76-0.36%45,609
Sep 6, 20242.712.852.712.772.771.47%25,800
Sep 5, 20242.672.802.652.732.734.60%32,886
Sep 4, 20242.722.802.602.612.61-5.09%68,589
Sep 3, 20242.802.842.652.752.75-1.08%19,660
Aug 30, 20242.792.822.692.782.78-0.36%44,789
Aug 29, 20242.772.842.772.792.79-33,153
Aug 28, 20242.812.822.742.792.79-21,730
Aug 27, 20242.782.802.712.792.793.33%18,201
Aug 26, 20242.802.802.702.702.70-3.57%3,547
Aug 23, 20242.862.862.602.802.801.08%195,281
Aug 22, 20242.842.892.572.772.77-0.36%71,898
Aug 21, 20242.812.812.642.782.78-1.07%28,187
Aug 20, 20242.802.862.772.812.81-1.06%12,106
Aug 19, 20242.862.862.802.842.842.34%11,313
Aug 16, 20242.752.812.702.782.781.83%32,202
Aug 15, 20242.712.872.712.732.732.06%26,847
Aug 14, 20242.602.752.602.672.67-5,061
Aug 13, 20242.662.672.602.672.672.30%1,962
Aug 12, 20242.732.732.612.612.61-1.88%1,050
Aug 9, 20242.532.732.532.662.666.40%5,966
Aug 8, 20242.692.692.502.502.50-7.41%51,709
Aug 7, 20242.652.702.632.702.700.75%7,651
Aug 6, 20242.802.842.682.682.68-2.55%2,207
Aug 5, 20242.642.762.612.752.754.17%14,268
Aug 2, 20242.792.792.552.642.64-6.05%8,871
Aug 1, 20242.752.862.702.812.810.36%8,120
Jul 31, 20242.832.932.782.802.80-5,305
Jul 30, 20242.832.902.772.802.80-1.06%19,243
Jul 29, 20242.742.942.742.832.83-0.70%20,579
Jul 26, 20242.702.892.672.852.854.78%41,933
Jul 25, 20242.752.882.582.722.72-2.16%35,936
Jul 24, 20242.812.922.782.782.78-3.81%134,106
Jul 23, 20242.482.922.482.892.897.43%57,087
Jul 22, 20242.552.692.552.692.692.28%33,843
Jul 19, 20242.522.692.522.632.632.33%31,877
Jul 18, 20242.612.672.572.572.57-1.15%50,679
Jul 17, 20242.592.652.472.602.600.78%44,265
Jul 16, 20242.602.692.562.582.58-1.90%19,239
Jul 15, 20242.612.752.572.632.634.37%67,102
Jul 12, 20242.422.522.422.522.524.13%23,565
Jul 11, 20242.412.482.412.422.420.41%12,515
Jul 10, 20242.472.512.402.412.41-2.03%23,075
Jul 9, 20242.522.532.442.462.46-1.60%27,872
Jul 8, 20242.572.592.502.502.50-1.96%33,336
Jul 5, 20242.552.602.512.552.552.00%10,292
Jul 3, 20242.512.572.502.502.50-1.96%28,135
Jul 2, 20242.602.602.512.552.55-1.54%33,481