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

Research Solutions Inc (NQ: RSSS )

2.610 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 2.330 2.370 2.270 2.300 83,300 +0.03(+1.32%)
Oct 29, 2020 2.440 2.440 2.270 2.270 19,475 -0.12(-5.02%)
Oct 28, 2020 2.360 2.420 2.360 2.390 55,266 +0.03(+1.27%)
Oct 27, 2020 2.430 2.440 2.350 2.360 7,719 -0.04(-1.67%)
Oct 26, 2020 2.480 2.480 2.328 2.400 67,724 +0.08(+3.45%)
Oct 23, 2020 2.350 2.396 2.270 2.320 14,700 +0.06(+2.65%)
Oct 22, 2020 2.350 2.350 2.260 2.260 45,838 -0.07(-3.00%)
Oct 21, 2020 2.400 2.409 2.300 2.330 77,765 -0.02(-0.85%)
Oct 20, 2020 2.450 2.450 2.350 2.350 21,204 -0.05(-2.08%)
Oct 19, 2020 2.460 2.460 2.350 2.400 146,292 +0.02(+0.84%)
Oct 16, 2020 2.410 2.420 2.340 2.380 19,300 +0.00(+0.00%)
Oct 15, 2020 2.390 2.400 2.330 2.380 30,361 +0.07(+3.03%)
Oct 14, 2020 2.260 2.340 2.260 2.310 18,341 +0.02(+0.87%)
Oct 13, 2020 2.315 2.315 2.290 2.290 26,136 -0.06(-2.55%)
Oct 12, 2020 2.300 2.400 2.270 2.350 12,981 +0.05(+2.17%)
Oct 09, 2020 2.330 2.360 2.300 2.300 9,400 -0.03(-1.29%)
Oct 08, 2020 2.390 2.390 2.300 2.330 42,412 +0.00(+0.00%)
Oct 07, 2020 2.450 2.450 2.330 2.330 54,858 -0.02(-0.85%)
Oct 06, 2020 2.440 2.440 2.350 2.350 17,495 -0.01(-0.42%)
Oct 05, 2020 2.450 2.450 2.355 2.360 45,231 +0.01(+0.43%)
Oct 02, 2020 2.400 2.430 2.340 2.350 82,800 +0.08(+3.52%)
Oct 01, 2020 2.350 2.370 2.270 2.270 15,597 +0.01(+0.44%)
Sep 30, 2020 2.360 2.400 2.260 2.260 8,294 -0.10(-4.24%)
Sep 29, 2020 2.280 2.360 2.280 2.360 6,894 +0.08(+3.51%)
Sep 28, 2020 2.350 2.430 2.270 2.280 28,454 -0.11(-4.60%)
Sep 25, 2020 2.420 2.500 2.260 2.390 72,300 -0.04(-1.65%)
Sep 24, 2020 2.360 2.480 2.350 2.430 49,351 +0.04(+1.67%)
Sep 23, 2020 2.384 2.422 2.350 2.390 21,307 +0.04(+1.70%)
Sep 22, 2020 2.320 2.410 2.300 2.350 39,250 +0.00(+0.00%)
Sep 21, 2020 2.260 2.430 2.260 2.350 20,662 +0.06(+2.62%)
Sep 18, 2020 2.490 2.500 2.230 2.290 317,800 -0.14(-5.76%)
Sep 17, 2020 2.430 2.470 2.415 2.430 42,247 +0.01(+0.41%)
Sep 16, 2020 2.500 2.560 2.420 2.420 88,217 -0.03(-1.22%)
Sep 15, 2020 2.510 2.540 2.440 2.450 33,459 -0.04(-1.61%)
Sep 14, 2020 2.410 2.630 2.410 2.490 85,924 +0.04(+1.63%)
Sep 11, 2020 2.670 2.700 2.430 2.450 206,600 -0.12(-4.67%)
Sep 10, 2020 2.710 2.790 2.540 2.570 159,558 -0.08(-3.02%)
Sep 09, 2020 2.790 2.800 2.595 2.650 47,893 -0.03(-1.12%)
Sep 08, 2020 2.480 2.780 2.480 2.680 89,644 +0.19(+7.63%)
Sep 04, 2020 2.570 2.580 2.430 2.490 268,900 -0.05(-2.16%)
Sep 03, 2020 2.580 2.645 2.460 2.545 167,184 +0.02(+0.97%)
Sep 02, 2020 2.593 2.618 2.500 2.521 125,283 -0.03(-1.15%)
Sep 01, 2020 2.590 2.600 2.530 2.550 54,906 -0.01(-0.39%)
Aug 31, 2020 2.600 2.620 2.560 2.560 5,165 -0.02(-0.78%)
Aug 28, 2020 2.550 2.645 2.550 2.580 8,500 +0.08(+3.20%)
Aug 27, 2020 2.590 2.630 2.480 2.500 48,815 -0.04(-1.57%)
Aug 26, 2020 2.600 2.700 2.540 2.540 162,499 -0.06(-2.12%)
Aug 25, 2020 2.520 2.595 2.510 2.595 19,759 +0.08(+2.98%)
Aug 24, 2020 2.490 2.560 2.450 2.520 27,502 +0.02(+0.80%)
Aug 21, 2020 2.480 2.500 2.440 2.500 27,800 +0.04(+1.63%)
Aug 20, 2020 2.380 2.505 2.360 2.460 64,260 +0.06(+2.50%)
Aug 19, 2020 2.520 2.600 2.400 2.400 93,229 -0.16(-6.25%)
Aug 18, 2020 2.700 2.710 2.530 2.560 26,761 -0.10(-3.76%)
Aug 17, 2020 2.760 2.760 2.620 2.660 28,862 -0.13(-4.66%)
Aug 14, 2020 2.650 2.800 2.640 2.790 62,300 +0.15(+5.68%)
Aug 13, 2020 2.600 2.700 2.600 2.640 7,480 -0.01(-0.38%)
Aug 12, 2020 2.530 2.680 2.530 2.650 12,087 +0.12(+4.74%)
Aug 11, 2020 2.700 2.700 2.520 2.530 77,293 -0.11(-4.17%)
Aug 10, 2020 2.650 2.700 2.560 2.640 165,711 +0.00(+0.00%)
Aug 07, 2020 2.580 2.640 2.575 2.640 65,100 +0.13(+5.18%)
Aug 06, 2020 2.600 2.600 2.510 2.510 21,374 +0.00(+0.00%)
Aug 05, 2020 2.540 2.600 2.460 2.510 181,823 -0.02(-0.79%)
Aug 04, 2020 2.490 2.600 2.480 2.530 558,019 +0.08(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.