Research Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.35	2.35	2.00	2.12	2.12	-11.30%	246,167
May 15, 2026	2.30	2.45	2.11	2.39	2.39	-11.81%	217,943
May 14, 2026	2.53	2.75	2.50	2.71	2.71	7.97%	150,438
May 13, 2026	2.54	2.58	2.50	2.51	2.51	-4.56%	353,360
May 12, 2026	2.62	2.65	2.55	2.63	2.63	4.37%	80,734
May 11, 2026	2.60	2.64	2.49	2.52	2.52	-3.08%	132,875
May 8, 2026	2.54	2.62	2.50	2.60	2.60	0.78%	62,052
May 7, 2026	2.50	2.60	2.50	2.58	2.58	3.20%	37,716
May 6, 2026	2.55	2.59	2.45	2.50	2.50	-2.34%	54,202
May 5, 2026	2.68	2.68	2.55	2.56	2.56	-3.40%	20,224
May 4, 2026	2.64	2.75	2.64	2.65	2.65	0.76%	39,433
May 1, 2026	2.57	2.74	2.55	2.63	2.63	3.54%	79,223
Apr 30, 2026	2.50	2.63	2.48	2.54	2.54	2.42%	40,972
Apr 29, 2026	2.50	2.53	2.46	2.48	2.48	1.22%	40,430
Apr 28, 2026	2.45	2.53	2.40	2.45	2.45	-	66,189
Apr 27, 2026	2.51	2.53	2.44	2.45	2.45	-2.00%	28,774
Apr 24, 2026	2.50	2.52	2.48	2.50	2.50	-	91,068
Apr 23, 2026	2.57	2.57	2.49	2.50	2.50	-1.96%	55,879
Apr 22, 2026	2.56	2.64	2.53	2.55	2.55	1.19%	13,039
Apr 21, 2026	2.52	2.56	2.46	2.52	2.52	-1.18%	40,586
Apr 20, 2026	2.59	2.60	2.53	2.55	2.55	-1.54%	9,340
Apr 17, 2026	2.42	2.60	2.42	2.59	2.59	6.58%	51,446
Apr 16, 2026	2.47	2.58	2.39	2.43	2.43	-1.22%	42,000
Apr 15, 2026	2.32	2.46	2.31	2.46	2.46	5.58%	84,488
Apr 14, 2026	2.30	2.35	2.26	2.33	2.33	-0.85%	60,627
Apr 13, 2026	2.37	2.38	2.29	2.35	2.35	-2.49%	76,605
Apr 10, 2026	2.45	2.47	2.40	2.41	2.41	-2.82%	7,416
Apr 9, 2026	2.46	2.50	2.36	2.48	2.48	0.81%	38,135
Apr 8, 2026	2.50	2.54	2.40	2.46	2.46	2.50%	61,582
Apr 7, 2026	2.45	2.51	2.39	2.40	2.40	-4.00%	53,460
Apr 6, 2026	2.39	2.52	2.36	2.50	2.50	4.60%	52,541
Apr 2, 2026	2.34	2.41	2.34	2.39	2.39	1.27%	9,444
Apr 1, 2026	2.25	2.45	2.25	2.36	2.36	4.42%	40,350
Mar 31, 2026	2.25	2.30	2.20	2.26	2.26	0.89%	72,004
Mar 30, 2026	2.36	2.36	2.22	2.24	2.24	-4.68%	28,623
Mar 27, 2026	2.35	2.36	2.33	2.35	2.35	-	19,480
Mar 26, 2026	2.35	2.37	2.32	2.35	2.35	-	50,016
Mar 25, 2026	2.29	2.36	2.26	2.35	2.35	3.07%	17,900
Mar 24, 2026	2.33	2.33	2.28	2.28	2.28	-2.98%	23,396
Mar 23, 2026	2.34	2.35	2.28	2.35	2.35	0.43%	36,435
Mar 20, 2026	2.30	2.34	2.21	2.34	2.34	1.74%	169,414
Mar 19, 2026	2.35	2.35	2.18	2.30	2.30	0.44%	26,886
Mar 18, 2026	2.33	2.33	2.27	2.29	2.29	-2.55%	27,172
Mar 17, 2026	2.32	2.36	2.30	2.35	2.35	2.17%	34,770
Mar 16, 2026	2.31	2.36	2.28	2.30	2.30	-0.43%	97,482
Mar 13, 2026	2.28	2.33	2.24	2.31	2.31	1.32%	27,471
Mar 12, 2026	2.30	2.33	2.27	2.28	2.28	-0.87%	59,609
Mar 11, 2026	2.31	2.35	2.25	2.30	2.30	-0.43%	23,851
Mar 10, 2026	2.33	2.37	2.30	2.31	2.31	-1.70%	63,301
Mar 9, 2026	2.34	2.38	2.33	2.35	2.35	-2.08%	43,784