Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
2.020
+0.060 (3.06%)
At close: Oct 15, 2026, 4:00 PM EDT
2.050
+0.030 (1.49%)
After-hours: Oct 15, 2026, 7:21 PM EDT
Research Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.96 | 2.03 | 1.96 | 2.02 | 2.02 | 3.06% | 34,189 |
| Oct 14, 2026 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | -0.25% | 71,473 |
| Oct 13, 2026 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -2.72% | 29,885 |
| Oct 12, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 25,782 |
| Oct 9, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.48% | 6,517 |
| Oct 8, 2026 | 2.02 | 2.06 | 1.99 | 2.03 | 2.03 | 0.50% | 37,050 |
| Oct 7, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 7,386 |
| Oct 6, 2026 | 2.10 | 2.16 | 2.01 | 2.04 | 2.04 | -2.39% | 26,149 |
| Oct 5, 2026 | 2.13 | 2.18 | 2.09 | 2.09 | 2.09 | -2.79% | 33,449 |
| Oct 2, 2026 | 2.15 | 2.17 | 2.09 | 2.15 | 2.15 | 0.94% | 21,928 |
| Oct 1, 2026 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | -1.39% | 16,082 |
| Sep 30, 2026 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | 0.93% | 35,728 |
| Sep 29, 2026 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | -0.47% | 16,006 |
| Sep 28, 2026 | 2.11 | 2.15 | 2.09 | 2.15 | 2.15 | 1.90% | 56,694 |
| Sep 25, 2026 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | -0.47% | 47,044 |
| Sep 24, 2026 | 2.09 | 2.12 | 2.06 | 2.12 | 2.12 | - | 24,735 |
| Sep 23, 2026 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 13,220 |
| Sep 22, 2026 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -1.41% | 31,286 |
| Sep 21, 2026 | 2.10 | 2.16 | 2.08 | 2.13 | 2.13 | 2.90% | 50,791 |
| Sep 18, 2026 | 2.12 | 2.14 | 2.07 | 2.07 | 2.07 | -0.96% | 65,876 |
| Sep 17, 2026 | 2.09 | 2.12 | 2.06 | 2.09 | 2.09 | 1.46% | 59,386 |
| Sep 16, 2026 | 2.01 | 2.10 | 1.97 | 2.06 | 2.06 | 4.57% | 142,545 |
| Sep 15, 2026 | 2.02 | 2.02 | 1.92 | 1.97 | 1.97 | -0.51% | 157,709 |
| Sep 14, 2026 | 2.08 | 2.12 | 1.96 | 1.98 | 1.98 | -7.48% | 107,434 |
| Sep 11, 2026 | 2.15 | 2.22 | 2.07 | 2.14 | 2.14 | 0.47% | 34,974 |
| Sep 10, 2026 | 2.14 | 2.21 | 2.13 | 2.13 | 2.13 | -0.47% | 25,918 |
| Sep 9, 2026 | 2.18 | 2.22 | 2.13 | 2.14 | 2.14 | -1.83% | 69,033 |
| Sep 8, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -2.24% | 20,174 |
| Sep 4, 2026 | 2.22 | 2.27 | 2.21 | 2.23 | 2.23 | 1.36% | 48,317 |
| Sep 3, 2026 | 2.19 | 2.26 | 2.17 | 2.20 | 2.20 | - | 48,066 |
| 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 |