Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.890
+0.040 (1.40%)
Jan 15, 2026, 4:00 PM EST - Market closed
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 2.85 | 2.85 | 2.85 | 2.87 | - | 0.70% | 526 |
| 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 |
| Nov 20, 2025 | 2.68 | 2.77 | 2.67 | 2.70 | 2.70 | 3.45% | 130,389 |
| Nov 19, 2025 | 2.82 | 2.82 | 2.55 | 2.61 | 2.61 | -6.79% | 473,969 |
| Nov 18, 2025 | 2.83 | 2.83 | 2.72 | 2.80 | 2.80 | -2.44% | 56,190 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.75 | 2.87 | 2.87 | -10.31% | 220,025 |
| Nov 14, 2025 | 3.10 | 3.31 | 3.08 | 3.20 | 3.20 | 2.89% | 48,859 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.01 | 3.11 | 3.11 | 1.30% | 38,222 |
| Nov 12, 2025 | 3.13 | 3.14 | 2.94 | 3.07 | 3.07 | -1.92% | 44,033 |
| Nov 11, 2025 | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | 0.32% | 14,214 |
| Nov 10, 2025 | 3.14 | 3.23 | 3.10 | 3.12 | 3.12 | - | 27,313 |
| Nov 7, 2025 | 3.03 | 3.23 | 3.00 | 3.12 | 3.12 | 1.96% | 28,503 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -2.55% | 30,909 |
| Nov 5, 2025 | 3.08 | 3.14 | 3.01 | 3.14 | 3.14 | 1.29% | 53,845 |
| Nov 4, 2025 | 3.15 | 3.30 | 3.03 | 3.10 | 3.10 | -2.21% | 26,011 |