Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Solutions, Inc - Common Stock (NQ: RSSS )

3.930 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.760 3.960 3.750 3.930 192,981 -0.01(-0.25%)
Dec 19, 2024 4.040 4.100 3.890 3.940 132,708 -0.07(-1.75%)
Dec 18, 2024 4.050 4.193 3.940 4.010 134,093 +0.01(+0.25%)
Dec 17, 2024 4.180 4.190 3.920 4.000 181,773 -0.15(-3.61%)
Dec 16, 2024 3.990 4.150 3.990 4.150 302,618 +0.16(+4.01%)
Dec 13, 2024 3.930 4.040 3.860 3.990 129,250 +0.13(+3.37%)
Dec 12, 2024 3.960 4.040 3.810 3.860 179,953 -0.12(-3.02%)
Dec 11, 2024 3.800 3.990 3.740 3.980 179,910 +0.21(+5.57%)
Dec 10, 2024 3.900 3.910 3.719 3.770 119,424 -0.13(-3.33%)
Dec 09, 2024 3.800 3.950 3.790 3.900 227,831 +0.12(+3.17%)
Dec 06, 2024 3.660 3.780 3.618 3.780 179,611 +0.17(+4.71%)
Dec 05, 2024 3.660 3.700 3.570 3.610 194,000 +0.01(+0.28%)
Dec 04, 2024 3.650 3.700 3.520 3.600 2,342,937 -0.07(-1.91%)
Dec 03, 2024 3.700 3.778 3.630 3.670 186,286 -0.02(-0.54%)
Dec 02, 2024 3.520 3.744 3.430 3.690 201,932 +0.22(+6.34%)
Nov 29, 2024 3.450 3.500 3.360 3.470 50,872 +0.05(+1.46%)
Nov 27, 2024 3.490 3.533 3.380 3.420 81,410 -0.05(-1.44%)
Nov 26, 2024 3.460 3.480 3.360 3.470 175,537 +0.11(+3.27%)
Nov 25, 2024 3.320 3.735 3.290 3.360 269,207 +0.11(+3.38%)
Nov 22, 2024 3.200 3.290 3.078 3.250 171,238 +0.17(+5.52%)
Nov 21, 2024 2.990 3.100 2.930 3.080 121,385 +0.14(+4.76%)
Nov 20, 2024 3.000 3.000 2.915 2.940 181,830 -0.05(-1.67%)
Nov 19, 2024 2.810 3.000 2.810 2.990 106,066 +0.13(+4.55%)
Nov 18, 2024 3.130 3.160 2.850 2.860 191,852 -0.04(-1.38%)
Nov 15, 2024 2.850 3.080 2.800 2.900 293,544 +0.10(+3.57%)
Nov 14, 2024 2.730 2.820 2.730 2.800 40,705 +0.01(+0.36%)
Nov 13, 2024 2.790 2.800 2.770 2.790 16,829 +0.00(+0.00%)
Nov 12, 2024 2.820 2.820 2.770 2.790 14,312 +0.02(+0.72%)
Nov 11, 2024 2.790 2.850 2.690 2.770 58,510 +0.10(+3.75%)
Nov 08, 2024 2.560 2.670 2.560 2.670 44,014 +0.08(+3.09%)
Nov 07, 2024 2.620 2.680 2.575 2.590 19,425 -0.03(-1.15%)
Nov 06, 2024 2.680 2.688 2.567 2.620 28,646 +0.06(+2.34%)
Nov 05, 2024 2.550 2.620 2.550 2.560 70,029 -0.04(-1.54%)
Nov 04, 2024 2.560 2.630 2.560 2.600 12,281 -0.02(-0.95%)
Nov 01, 2024 2.620 2.640 2.620 2.625 3,114 -0.00(-0.19%)
Oct 31, 2024 2.620 2.630 2.585 2.630 18,464 +0.01(+0.38%)
Oct 30, 2024 2.620 2.700 2.600 2.620 21,508 -0.09(-3.32%)
Oct 29, 2024 2.600 2.750 2.600 2.710 13,690 +0.09(+3.63%)
Oct 28, 2024 2.645 2.645 2.560 2.615 20,836 +0.00(+0.00%)
Oct 25, 2024 2.640 2.690 2.550 2.615 17,579 -0.03(-1.32%)
Oct 24, 2024 2.640 2.775 2.640 2.650 22,811 +0.00(+0.00%)
Oct 23, 2024 2.709 2.709 2.640 2.650 5,835 -0.07(-2.57%)
Oct 22, 2024 2.770 2.790 2.720 2.720 15,114 +0.02(+0.74%)
Oct 21, 2024 2.740 2.790 2.700 2.700 24,662 -0.06(-2.17%)
Oct 18, 2024 2.760 2.830 2.650 2.760 46,153 +0.01(+0.36%)
Oct 17, 2024 2.755 2.800 2.737 2.750 11,735 +0.00(+0.00%)
Oct 16, 2024 2.760 2.775 2.691 2.750 19,802 +0.01(+0.36%)
Oct 15, 2024 2.750 2.780 2.740 2.740 9,383 +0.02(+0.74%)
Oct 14, 2024 2.790 2.800 2.710 2.720 30,979 -0.02(-0.73%)
Oct 11, 2024 2.650 2.780 2.630 2.740 181,529 +0.04(+1.48%)
Oct 10, 2024 2.670 2.720 2.610 2.700 36,172 +0.07(+2.66%)
Oct 09, 2024 2.635 2.672 2.620 2.630 23,357 +0.00(+0.00%)
Oct 08, 2024 2.600 2.670 2.600 2.630 11,043 -0.01(-0.38%)
Oct 07, 2024 2.700 2.700 2.550 2.640 37,681 -0.01(-0.38%)
Oct 04, 2024 2.650 2.696 2.630 2.650 29,784 -0.04(-1.49%)
Oct 03, 2024 2.670 2.702 2.660 2.690 24,535 +0.01(+0.37%)
Oct 02, 2024 2.650 2.718 2.600 2.680 26,173 -0.03(-1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.