Research Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	2.92	2.93	2.88	2.93	2.93	-0.34%	31,248
Dec 31, 2025	2.93	3.04	2.90	2.94	2.94	-	20,472
Dec 30, 2025	2.95	2.95	2.91	2.94	2.94	-0.34%	26,877
Dec 29, 2025	2.92	2.95	2.89	2.95	2.95	1.37%	35,609
Dec 26, 2025	2.85	2.95	2.84	2.91	2.91	2.11%	38,480
Dec 24, 2025	2.85	2.86	2.82	2.85	2.85	-	11,455
Dec 23, 2025	3.05	3.05	2.84	2.85	2.85	-3.72%	31,744
Dec 22, 2025	2.96	3.04	2.91	2.96	2.96	2.42%	80,166
Dec 19, 2025	2.87	2.92	2.79	2.89	2.89	1.76%	212,054
Dec 18, 2025	2.82	2.93	2.82	2.84	2.84	-1.05%	76,696
Dec 17, 2025	2.96	2.97	2.85	2.87	2.87	-3.04%	53,517
Dec 16, 2025	2.85	3.00	2.85	2.96	2.96	3.14%	38,066
Dec 15, 2025	3.01	3.10	2.86	2.87	2.87	-3.69%	140,505
Dec 12, 2025	2.94	2.99	2.89	2.98	2.98	2.05%	46,172
Dec 11, 2025	2.99	2.99	2.78	2.92	2.92	-2.67%	109,909
Dec 10, 2025	2.95	3.03	2.93	3.00	3.00	2.04%	58,627
Dec 9, 2025	2.96	2.99	2.92	2.94	2.94	0.34%	45,891
Dec 8, 2025	2.99	3.10	2.86	2.93	2.93	-	85,674
Dec 5, 2025	2.97	3.04	2.93	2.93	2.93	-2.33%	90,236
Dec 4, 2025	2.96	3.00	2.85	3.00	3.00	1.69%	114,363
Dec 3, 2025	3.03	3.03	2.75	2.95	2.95	-1.67%	40,917
Dec 2, 2025	3.03	3.05	2.91	3.00	3.00	1.35%	164,623
Dec 1, 2025	3.03	3.06	2.96	2.96	2.96	-3.27%	40,066
Nov 28, 2025	3.08	3.13	3.04	3.06	3.06	-0.65%	18,655
Nov 26, 2025	3.13	3.17	3.07	3.08	3.08	-3.14%	34,954
Nov 25, 2025	3.01	3.18	2.93	3.18	3.18	5.65%	74,430
Nov 24, 2025	3.30	3.38	2.96	3.01	3.01	-2.59%	148,590
Nov 21, 2025	2.80	3.14	2.80	3.09	3.09	14.44%	202,903