Research Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.32	2.36	2.30	2.35	2.35	2.17%	34,770
Mar 16, 2026	2.31	2.36	2.28	2.30	2.30	-0.43%	97,482
Mar 13, 2026	2.28	2.33	2.24	2.31	2.31	1.32%	27,471
Mar 12, 2026	2.30	2.33	2.27	2.28	2.28	-0.87%	59,447
Mar 11, 2026	2.31	2.35	2.25	2.30	2.30	-0.43%	23,851
Mar 10, 2026	2.33	2.37	2.30	2.31	2.31	-1.70%	63,301
Mar 9, 2026	2.34	2.38	2.33	2.35	2.35	-2.08%	43,764
Mar 6, 2026	2.41	2.41	2.33	2.40	2.40	-	24,850
Mar 5, 2026	2.38	2.43	2.37	2.40	2.40	1.69%	19,226
Mar 4, 2026	2.32	2.45	2.32	2.36	2.36	1.72%	64,122
Mar 3, 2026	2.25	2.32	2.15	2.32	2.32	3.11%	39,982
Mar 2, 2026	2.29	2.37	2.25	2.25	2.25	-3.02%	68,604
Feb 27, 2026	2.37	2.40	2.25	2.32	2.32	-2.52%	89,210
Feb 26, 2026	2.44	2.45	2.35	2.38	2.38	-	72,545
Feb 25, 2026	2.44	2.50	2.37	2.38	2.38	-2.06%	60,563
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