Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
3.210
-0.040 (-1.23%)
At close: Feb 21, 2025, 4:00 PM
3.370
+0.160 (4.98%)
After-hours: Feb 21, 2025, 7:26 PM EST
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | -0.91% | 180,225 |
| Feb 19, 2025 | 3.51 | 3.55 | 3.25 | 3.28 | 3.28 | -5.48% | 180,370 |
| Feb 18, 2025 | 3.44 | 3.50 | 3.14 | 3.47 | 3.47 | -4.14% | 450,643 |
| Feb 14, 2025 | 3.63 | 3.71 | 3.42 | 3.62 | 3.62 | -7.42% | 254,368 |
| Feb 13, 2025 | 3.86 | 3.94 | 3.79 | 3.91 | 3.91 | 2.09% | 79,739 |
| Feb 12, 2025 | 3.80 | 4.00 | 3.80 | 3.83 | 3.83 | -1.79% | 67,818 |
| Feb 11, 2025 | 3.83 | 3.94 | 3.76 | 3.90 | 3.90 | 1.30% | 64,344 |
| Feb 10, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -2.78% | 84,926 |
| Feb 7, 2025 | 3.75 | 4.01 | 3.75 | 3.96 | 3.96 | 5.04% | 98,810 |
| Feb 6, 2025 | 3.83 | 3.85 | 3.72 | 3.77 | 3.77 | -1.57% | 41,464 |
| Feb 5, 2025 | 3.86 | 3.90 | 3.81 | 3.83 | 3.83 | -0.78% | 34,024 |
| Feb 4, 2025 | 3.86 | 3.93 | 3.82 | 3.86 | 3.86 | -0.26% | 63,146 |
| Feb 3, 2025 | 3.84 | 3.88 | 3.60 | 3.87 | 3.87 | 0.78% | 107,671 |
| Jan 31, 2025 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 2.67% | 84,280 |
| Jan 30, 2025 | 3.64 | 3.74 | 3.55 | 3.74 | 3.74 | 4.18% | 170,163 |
| Jan 29, 2025 | 3.75 | 3.79 | 3.57 | 3.59 | 3.59 | -3.75% | 137,382 |
| Jan 28, 2025 | 3.85 | 3.85 | 3.70 | 3.73 | 3.73 | -2.36% | 122,867 |
| Jan 27, 2025 | 4.04 | 4.04 | 3.75 | 3.82 | 3.82 | -5.91% | 155,039 |
| Jan 24, 2025 | 3.96 | 4.12 | 3.92 | 4.06 | 4.06 | 2.78% | 113,754 |
| Jan 23, 2025 | 3.92 | 3.99 | 3.86 | 3.95 | 3.95 | 0.77% | 104,924 |
| Jan 22, 2025 | 3.85 | 3.96 | 3.81 | 3.92 | 3.92 | 1.55% | 112,223 |
| Jan 21, 2025 | 3.72 | 4.00 | 3.72 | 3.86 | 3.86 | 5.75% | 147,394 |
| Jan 17, 2025 | 3.87 | 3.87 | 3.64 | 3.65 | 3.65 | -5.44% | 148,686 |
| Jan 16, 2025 | 3.94 | 3.95 | 3.83 | 3.86 | 3.86 | -3.26% | 110,172 |
| Jan 15, 2025 | 3.91 | 4.00 | 3.77 | 3.99 | 3.99 | 4.45% | 174,261 |
| Jan 14, 2025 | 3.77 | 3.92 | 3.69 | 3.82 | 3.82 | -0.52% | 309,898 |
| Jan 13, 2025 | 4.00 | 4.01 | 3.81 | 3.84 | 3.84 | -5.19% | 222,906 |
| Jan 10, 2025 | 3.94 | 4.08 | 3.81 | 4.05 | 4.05 | 2.53% | 272,742 |
| Jan 8, 2025 | 4.01 | 4.03 | 3.86 | 3.95 | 3.95 | -2.47% | 76,071 |
| Jan 7, 2025 | 4.04 | 4.09 | 3.93 | 4.05 | 4.05 | 0.25% | 101,988 |
| Jan 6, 2025 | 4.14 | 4.19 | 4.01 | 4.04 | 4.04 | -2.18% | 251,859 |
| Jan 3, 2025 | 4.11 | 4.24 | 4.09 | 4.13 | 4.13 | 0.98% | 219,834 |
| Jan 2, 2025 | 4.20 | 4.24 | 4.06 | 4.09 | 4.09 | -1.45% | 246,292 |
| Dec 31, 2024 | 4.17 | 4.19 | 4.05 | 4.15 | 4.15 | - | 152,252 |
| Dec 30, 2024 | 4.14 | 4.20 | 4.05 | 4.15 | 4.15 | 0.24% | 189,067 |
| Dec 27, 2024 | 4.03 | 4.17 | 3.87 | 4.14 | 4.14 | 2.73% | 171,170 |
| Dec 26, 2024 | 3.85 | 4.07 | 3.78 | 4.03 | 4.03 | 6.61% | 130,837 |
| Dec 24, 2024 | 3.88 | 3.88 | 3.71 | 3.78 | 3.78 | -2.58% | 38,528 |
| Dec 23, 2024 | 3.93 | 4.02 | 3.81 | 3.88 | 3.88 | -1.27% | 88,025 |
| Dec 20, 2024 | 3.76 | 3.96 | 3.75 | 3.93 | 3.93 | -0.25% | 192,981 |
| Dec 19, 2024 | 4.04 | 4.10 | 3.89 | 3.94 | 3.94 | -1.75% | 147,582 |
| Dec 18, 2024 | 4.05 | 4.19 | 3.94 | 4.01 | 4.01 | 0.25% | 135,821 |
| Dec 17, 2024 | 4.18 | 4.19 | 3.92 | 4.00 | 4.00 | -3.61% | 182,813 |
| Dec 16, 2024 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.01% | 302,634 |
| Dec 13, 2024 | 3.93 | 4.04 | 3.86 | 3.99 | 3.99 | 3.37% | 129,250 |
| Dec 12, 2024 | 3.96 | 4.04 | 3.81 | 3.86 | 3.86 | -3.02% | 179,953 |
| Dec 11, 2024 | 3.80 | 3.99 | 3.74 | 3.98 | 3.98 | 5.57% | 180,310 |
| Dec 10, 2024 | 3.90 | 3.91 | 3.72 | 3.77 | 3.77 | -3.33% | 119,426 |
| Dec 9, 2024 | 3.80 | 3.95 | 3.79 | 3.90 | 3.90 | 3.17% | 227,856 |
| Dec 6, 2024 | 3.66 | 3.78 | 3.62 | 3.78 | 3.78 | 4.71% | 179,611 |
| Dec 5, 2024 | 3.66 | 3.70 | 3.57 | 3.61 | 3.61 | 0.28% | 194,000 |
| Dec 4, 2024 | 3.65 | 3.70 | 3.52 | 3.60 | 3.60 | -1.91% | 2,343,407 |
| Dec 3, 2024 | 3.70 | 3.78 | 3.63 | 3.67 | 3.67 | -0.54% | 186,881 |
| Dec 2, 2024 | 3.52 | 3.74 | 3.43 | 3.69 | 3.69 | 6.34% | 201,932 |
| Nov 29, 2024 | 3.45 | 3.50 | 3.36 | 3.47 | 3.47 | 1.46% | 50,872 |
| Nov 27, 2024 | 3.49 | 3.53 | 3.38 | 3.42 | 3.42 | -1.44% | 81,410 |
| Nov 26, 2024 | 3.46 | 3.48 | 3.36 | 3.47 | 3.47 | 3.27% | 175,537 |
| Nov 25, 2024 | 3.32 | 3.74 | 3.29 | 3.36 | 3.36 | 3.38% | 269,207 |
| Nov 22, 2024 | 3.20 | 3.29 | 3.08 | 3.25 | 3.25 | 5.52% | 171,238 |
| Nov 21, 2024 | 2.99 | 3.10 | 2.93 | 3.08 | 3.08 | 4.76% | 121,395 |
| Nov 20, 2024 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -1.67% | 181,830 |
| Nov 19, 2024 | 2.81 | 3.00 | 2.81 | 2.99 | 2.99 | 4.55% | 106,067 |
| Nov 18, 2024 | 3.13 | 3.16 | 2.85 | 2.86 | 2.86 | -1.38% | 191,853 |
| Nov 15, 2024 | 2.85 | 3.08 | 2.80 | 2.90 | 2.90 | 3.57% | 293,544 |
| Nov 14, 2024 | 2.73 | 2.82 | 2.73 | 2.80 | 2.80 | 0.36% | 40,805 |
| Nov 13, 2024 | 2.79 | 2.80 | 2.77 | 2.79 | 2.79 | - | 16,829 |
| Nov 12, 2024 | 2.82 | 2.82 | 2.77 | 2.79 | 2.79 | 0.72% | 14,312 |
| Nov 11, 2024 | 2.79 | 2.85 | 2.69 | 2.77 | 2.77 | 3.75% | 58,510 |
| Nov 8, 2024 | 2.56 | 2.67 | 2.56 | 2.67 | 2.67 | 3.09% | 44,014 |
| Nov 7, 2024 | 2.62 | 2.68 | 2.58 | 2.59 | 2.59 | -1.15% | 19,425 |
| Nov 6, 2024 | 2.68 | 2.69 | 2.57 | 2.62 | 2.62 | 2.34% | 28,646 |
| Nov 5, 2024 | 2.55 | 2.62 | 2.55 | 2.56 | 2.56 | -1.54% | 70,029 |
| Nov 4, 2024 | 2.56 | 2.63 | 2.56 | 2.60 | 2.60 | -0.95% | 12,281 |
| Nov 1, 2024 | 2.62 | 2.64 | 2.62 | 2.63 | 2.63 | -0.19% | 3,114 |
| Oct 31, 2024 | 2.62 | 2.63 | 2.59 | 2.63 | 2.63 | 0.38% | 18,464 |
| Oct 30, 2024 | 2.62 | 2.70 | 2.60 | 2.62 | 2.62 | -3.32% | 21,508 |
| Oct 29, 2024 | 2.60 | 2.75 | 2.60 | 2.71 | 2.71 | 3.63% | 13,690 |
| Oct 28, 2024 | 2.65 | 2.65 | 2.56 | 2.62 | 2.62 | - | 20,836 |
| Oct 25, 2024 | 2.64 | 2.69 | 2.55 | 2.62 | 2.62 | -1.32% | 17,579 |
| Oct 24, 2024 | 2.64 | 2.78 | 2.64 | 2.65 | 2.65 | - | 22,811 |
| Oct 23, 2024 | 2.71 | 2.71 | 2.64 | 2.65 | 2.65 | -2.57% | 5,835 |
| Oct 22, 2024 | 2.77 | 2.79 | 2.72 | 2.72 | 2.72 | 0.74% | 15,114 |
| Oct 21, 2024 | 2.74 | 2.79 | 2.70 | 2.70 | 2.70 | -2.17% | 24,662 |
| Oct 18, 2024 | 2.76 | 2.83 | 2.65 | 2.76 | 2.76 | 0.36% | 46,153 |
| Oct 17, 2024 | 2.76 | 2.80 | 2.74 | 2.75 | 2.75 | - | 11,735 |
| Oct 16, 2024 | 2.76 | 2.78 | 2.69 | 2.75 | 2.75 | 0.36% | 19,802 |
| Oct 15, 2024 | 2.75 | 2.78 | 2.74 | 2.74 | 2.74 | 0.74% | 9,383 |
| Oct 14, 2024 | 2.79 | 2.80 | 2.71 | 2.72 | 2.72 | -0.73% | 30,979 |
| Oct 11, 2024 | 2.65 | 2.78 | 2.63 | 2.74 | 2.74 | 1.48% | 181,529 |
| Oct 10, 2024 | 2.67 | 2.72 | 2.61 | 2.70 | 2.70 | 2.66% | 36,172 |
| Oct 9, 2024 | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | - | 23,357 |
| Oct 8, 2024 | 2.60 | 2.67 | 2.60 | 2.63 | 2.63 | -0.38% | 11,043 |
| Oct 7, 2024 | 2.70 | 2.70 | 2.55 | 2.64 | 2.64 | -0.38% | 37,681 |
| Oct 4, 2024 | 2.65 | 2.70 | 2.63 | 2.65 | 2.65 | -1.49% | 29,784 |
| Oct 3, 2024 | 2.67 | 2.70 | 2.66 | 2.69 | 2.69 | 0.37% | 24,535 |
| Oct 2, 2024 | 2.65 | 2.72 | 2.60 | 2.68 | 2.68 | -1.11% | 26,173 |
| Oct 1, 2024 | 2.70 | 2.73 | 2.70 | 2.71 | 2.71 | -0.73% | 20,152 |
| Sep 30, 2024 | 2.72 | 2.78 | 2.72 | 2.73 | 2.73 | -0.73% | 17,616 |
| Sep 27, 2024 | 2.77 | 2.80 | 2.68 | 2.75 | 2.75 | -1.08% | 12,281 |
| Sep 26, 2024 | 2.79 | 2.81 | 2.75 | 2.78 | 2.78 | 1.09% | 16,745 |