Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.610
-0.055 (-2.06%)
At close: Aug 1, 2025, 4:00 PM
2.650
+0.040 (1.53%)
After-hours: Aug 1, 2025, 4:04 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.63 | 2.70 | 2.53 | 2.65 | 2.65 | -0.56% | 133,657 |
| Jul 31, 2025 | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | -2.38% | 144,244 |
| Jul 30, 2025 | 2.71 | 2.77 | 2.71 | 2.73 | 2.73 | - | 22,836 |
| Jul 29, 2025 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 39,402 |
| Jul 28, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.36% | 16,691 |
| Jul 25, 2025 | 2.78 | 2.78 | 2.75 | 2.76 | 2.76 | -0.72% | 21,247 |
| Jul 24, 2025 | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -0.71% | 12,166 |
| Jul 23, 2025 | 2.83 | 2.89 | 2.76 | 2.80 | 2.80 | -1.06% | 45,724 |
| Jul 22, 2025 | 2.74 | 2.92 | 2.72 | 2.83 | 2.83 | 4.81% | 63,640 |
| Jul 21, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | - | 24,706 |
| Jul 18, 2025 | 2.71 | 2.71 | 2.66 | 2.70 | 2.70 | - | 30,025 |
| Jul 17, 2025 | 2.75 | 2.77 | 2.70 | 2.70 | 2.70 | -0.74% | 39,127 |
| Jul 16, 2025 | 2.65 | 2.75 | 2.63 | 2.72 | 2.72 | 1.12% | 45,508 |
| Jul 15, 2025 | 2.78 | 2.78 | 2.42 | 2.69 | 2.69 | -2.18% | 58,576 |
| Jul 14, 2025 | 2.90 | 2.90 | 2.71 | 2.75 | 2.75 | -6.46% | 58,550 |
| Jul 11, 2025 | 3.01 | 3.05 | 2.93 | 2.94 | 2.94 | -2.33% | 35,081 |
| Jul 10, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | -0.50% | 14,453 |
| Jul 9, 2025 | 3.05 | 3.05 | 2.94 | 3.03 | 3.03 | 0.50% | 25,388 |
| Jul 8, 2025 | 2.96 | 3.06 | 2.96 | 3.01 | 3.01 | 1.69% | 19,530 |
| Jul 7, 2025 | 3.07 | 3.07 | 2.92 | 2.96 | 2.96 | -2.63% | 31,732 |
| Jul 3, 2025 | 2.98 | 3.10 | 2.98 | 3.04 | 3.04 | 3.05% | 25,941 |
| Jul 2, 2025 | 2.86 | 2.98 | 2.86 | 2.95 | 2.95 | 3.15% | 22,984 |
| Jul 1, 2025 | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | -0.35% | 43,098 |
| Jun 30, 2025 | 2.86 | 2.90 | 2.83 | 2.87 | 2.87 | - | 19,349 |
| Jun 27, 2025 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | 1.06% | 78,335 |
| Jun 26, 2025 | 2.78 | 2.85 | 2.78 | 2.84 | 2.84 | 1.07% | 12,189 |
| Jun 25, 2025 | 2.78 | 2.84 | 2.73 | 2.81 | 2.81 | -0.71% | 70,160 |
| Jun 24, 2025 | 2.76 | 2.83 | 2.75 | 2.83 | 2.83 | 3.66% | 66,853 |
| Jun 23, 2025 | 2.72 | 2.80 | 2.70 | 2.73 | 2.73 | 1.49% | 31,263 |
| Jun 20, 2025 | 2.79 | 2.82 | 2.69 | 2.69 | 2.69 | -3.58% | 35,798 |
| Jun 18, 2025 | 2.76 | 2.79 | 2.70 | 2.79 | 2.79 | 0.90% | 26,588 |
| Jun 17, 2025 | 2.67 | 2.81 | 2.67 | 2.77 | 2.77 | 4.73% | 40,285 |
| Jun 16, 2025 | 2.79 | 2.88 | 2.60 | 2.64 | 2.64 | -5.04% | 102,685 |
| Jun 13, 2025 | 2.76 | 2.90 | 2.75 | 2.78 | 2.78 | -1.07% | 79,905 |
| Jun 12, 2025 | 2.95 | 2.99 | 2.75 | 2.81 | 2.81 | -3.44% | 82,092 |
| Jun 11, 2025 | 2.78 | 2.97 | 2.78 | 2.91 | 2.91 | 3.93% | 69,304 |
| Jun 10, 2025 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | 0.36% | 41,395 |
| Jun 9, 2025 | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | 0.72% | 58,825 |
| Jun 6, 2025 | 2.80 | 2.88 | 2.75 | 2.77 | 2.77 | -4.15% | 18,975 |
| Jun 5, 2025 | 2.87 | 2.90 | 2.85 | 2.89 | 2.89 | 2.12% | 47,441 |
| Jun 4, 2025 | 2.76 | 2.84 | 2.76 | 2.83 | 2.83 | 1.80% | 16,435 |
| Jun 3, 2025 | 2.95 | 2.95 | 2.73 | 2.78 | 2.78 | 1.09% | 41,360 |
| Jun 2, 2025 | 2.76 | 2.84 | 2.75 | 2.75 | 2.75 | -0.36% | 31,100 |
| May 30, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -1.43% | 14,120 |
| May 29, 2025 | 2.93 | 2.94 | 2.79 | 2.80 | 2.80 | -3.45% | 51,242 |
| May 28, 2025 | 2.89 | 2.97 | 2.75 | 2.90 | 2.90 | - | 56,093 |
| May 27, 2025 | 2.89 | 2.95 | 2.84 | 2.90 | 2.90 | 2.11% | 20,088 |
| May 23, 2025 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | 0.35% | 18,726 |
| May 22, 2025 | 2.80 | 2.93 | 2.79 | 2.83 | 2.83 | 1.80% | 10,235 |
| May 21, 2025 | 2.90 | 2.92 | 2.78 | 2.78 | 2.78 | -2.46% | 4,991 |