Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
1.820
0.00 (0.00%)
At close: Nov 6, 2026, 4:00 PM EST
1.978
+0.158 (8.69%)
After-hours: Nov 6, 2026, 5:48 PM EST
Research Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | - | 31,249 |
| Nov 5, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -2.15% | 30,930 |
| Nov 4, 2026 | 1.89 | 1.90 | 1.83 | 1.86 | 1.86 | - | 28,674 |
| Nov 3, 2026 | 1.87 | 1.91 | 1.85 | 1.86 | 1.86 | 0.27% | 25,065 |
| Nov 2, 2026 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | 1.37% | 18,706 |
| Oct 30, 2026 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -1.08% | 14,441 |
| Oct 29, 2026 | 1.89 | 1.90 | 1.78 | 1.85 | 1.85 | -1.60% | 178,209 |
| Oct 28, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 22,781 |
| Oct 27, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -3.55% | 34,206 |
| Oct 26, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 10,331 |
| Oct 23, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.49% | 15,091 |
| Oct 22, 2026 | 1.99 | 2.04 | 1.98 | 2.01 | 2.01 | 1.52% | 18,797 |
| Oct 21, 2026 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | - | 18,219 |
| Oct 20, 2026 | 2.00 | 2.06 | 1.95 | 1.98 | 1.98 | -1.00% | 23,790 |
| Oct 19, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | - | 19,092 |
| Oct 16, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -0.99% | 24,096 |
| Oct 15, 2026 | 1.96 | 2.03 | 1.96 | 2.02 | 2.02 | 3.06% | 34,288 |
| Oct 14, 2026 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | -0.25% | 71,474 |
| Oct 13, 2026 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -2.72% | 29,899 |
| Oct 12, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 25,784 |
| Oct 9, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.48% | 6,542 |
| 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% | 26,150 |
| Oct 5, 2026 | 2.13 | 2.18 | 2.09 | 2.09 | 2.09 | -2.79% | 33,454 |
| Oct 2, 2026 | 2.15 | 2.17 | 2.09 | 2.15 | 2.15 | 0.94% | 21,929 |
| Oct 1, 2026 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | -1.39% | 16,139 |
| 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% | 16,007 |
| Sep 28, 2026 | 2.11 | 2.15 | 2.09 | 2.15 | 2.15 | 1.90% | 56,695 |
| 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 | - | 24,736 |
| Sep 23, 2026 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 13,221 |
| 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 |