Research Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.19	2.26	2.17	2.20	2.20	-	48,063
Sep 2, 2026	2.17	2.23	2.15	2.20	2.20	1.85%	65,125
Sep 1, 2026	2.27	2.27	2.16	2.16	2.16	-4.00%	20,776
Aug 31, 2026	2.22	2.27	2.20	2.25	2.25	1.35%	7,432
Aug 28, 2026	2.21	2.23	2.20	2.22	2.22	0.45%	8,562
Aug 27, 2026	2.25	2.30	2.20	2.21	2.21	-1.34%	15,282
Aug 26, 2026	2.25	2.28	2.22	2.24	2.24	1.36%	20,012
Aug 25, 2026	2.22	2.28	2.20	2.21	2.21	-	5,978
Aug 24, 2026	2.21	2.27	2.18	2.21	2.21	-1.78%	33,265
Aug 21, 2026	2.22	2.25	2.19	2.25	2.25	2.27%	8,944
Aug 20, 2026	2.22	2.22	2.15	2.20	2.20	-0.45%	15,220
Aug 19, 2026	2.26	2.26	2.18	2.21	2.21	-0.90%	21,128
Aug 18, 2026	2.29	2.30	2.22	2.23	2.23	-3.25%	22,587
Aug 17, 2026	2.30	2.36	2.27	2.31	2.31	-0.65%	25,469
Aug 14, 2026	2.27	2.34	2.27	2.32	2.32	1.31%	49,742
Aug 13, 2026	2.23	2.29	2.20	2.29	2.29	2.69%	37,832
Aug 12, 2026	2.12	2.27	2.12	2.23	2.23	5.19%	75,062
Aug 11, 2026	2.15	2.16	2.12	2.12	2.12	-1.85%	18,327
Aug 10, 2026	2.15	2.17	2.15	2.16	2.16	-	15,525
Aug 7, 2026	2.19	2.19	2.11	2.16	2.16	-0.92%	28,839
Aug 6, 2026	2.23	2.23	2.16	2.18	2.18	-1.36%	7,722
Aug 5, 2026	2.22	2.22	2.20	2.21	2.21	-	17,343
Aug 4, 2026	2.24	2.27	2.21	2.21	2.21	-0.45%	20,270
Aug 3, 2026	2.20	2.33	2.20	2.22	2.22	0.91%	38,382
Jul 31, 2026	2.21	2.23	2.20	2.20	2.20	-0.90%	34,626
Jul 30, 2026	2.22	2.23	2.18	2.22	2.22	-0.89%	33,472
Jul 29, 2026	2.20	2.33	2.20	2.24	2.24	1.82%	33,512
Jul 28, 2026	2.20	2.22	2.20	2.20	2.20	-	7,443
Jul 27, 2026	2.21	2.21	2.19	2.20	2.20	-	99,278
Jul 24, 2026	2.21	2.27	2.20	2.20	2.20	-	44,625
Jul 23, 2026	2.20	2.28	2.20	2.20	2.20	-	16,809
Jul 22, 2026	2.20	2.22	2.20	2.20	2.20	-0.45%	26,370
Jul 21, 2026	2.20	2.23	2.20	2.21	2.21	0.45%	7,199
Jul 20, 2026	2.21	2.25	2.20	2.20	2.20	-0.45%	21,180
Jul 17, 2026	2.19	2.21	2.18	2.21	2.21	0.45%	27,263
Jul 16, 2026	2.20	2.23	2.11	2.20	2.20	-	32,558
Jul 15, 2026	2.26	2.28	2.18	2.20	2.20	-2.65%	10,403
Jul 14, 2026	2.31	2.32	2.26	2.26	2.26	-2.59%	32,996
Jul 13, 2026	2.31	2.34	2.28	2.32	2.32	0.43%	28,140
Jul 10, 2026	2.32	2.35	2.30	2.31	2.31	-	9,349
Jul 9, 2026	2.30	2.34	2.27	2.31	2.31	-	88,964
Jul 8, 2026	2.31	2.35	2.31	2.31	2.31	-0.86%	11,388
Jul 7, 2026	2.31	2.35	2.31	2.33	2.33	0.43%	19,516
Jul 6, 2026	2.33	2.36	2.31	2.32	2.32	0.43%	17,273
Jul 2, 2026	2.34	2.37	2.17	2.31	2.31	-4.15%	47,798
Jul 1, 2026	2.31	2.43	2.30	2.41	2.41	3.88%	41,218
Jun 30, 2026	2.28	2.36	2.28	2.32	2.32	1.31%	18,515
Jun 29, 2026	2.26	2.30	2.25	2.29	2.29	-	39,096
Jun 26, 2026	2.23	2.29	2.23	2.29	2.29	1.78%	39,890
Jun 25, 2026	2.24	2.29	2.24	2.25	2.25	-	24,473