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 (%)
May 31, 2024 2.630 2.695 2.600 2.610 70,806 -0.03(-1.14%)
May 30, 2024 2.630 2.800 2.630 2.640 43,686 -0.06(-2.22%)
May 29, 2024 2.770 2.770 2.630 2.700 13,416 -0.02(-0.74%)
May 28, 2024 2.650 2.720 2.590 2.720 34,602 +0.06(+2.26%)
May 24, 2024 2.716 2.730 2.650 2.660 32,149 -0.10(-3.62%)
May 23, 2024 2.740 2.760 2.710 2.760 18,388 +0.01(+0.36%)
May 22, 2024 2.770 2.808 2.700 2.750 53,159 -0.04(-1.43%)
May 21, 2024 2.860 2.860 2.780 2.790 31,173 -0.07(-2.45%)
May 20, 2024 2.750 2.990 2.700 2.860 169,282 +0.07(+2.51%)
May 17, 2024 2.850 2.850 2.780 2.790 13,780 -0.03(-1.06%)
May 16, 2024 2.890 2.990 2.800 2.820 16,176 -0.06(-2.08%)
May 15, 2024 2.950 2.950 2.830 2.880 23,476 -0.08(-2.70%)
May 14, 2024 2.840 2.980 2.810 2.960 107,636 +0.12(+4.23%)
May 13, 2024 2.880 2.895 2.840 2.840 9,158 -0.07(-2.41%)
May 10, 2024 2.840 2.941 2.772 2.910 260,338 +0.08(+2.83%)
May 09, 2024 2.890 3.110 2.780 2.830 201,708 -0.02(-0.88%)
May 08, 2024 2.896 2.930 2.845 2.855 45,125 -0.00(-0.17%)
May 07, 2024 2.700 2.920 2.700 2.860 22,021 -0.02(-0.69%)
May 06, 2024 2.850 3.050 2.850 2.880 71,161 +0.00(+0.00%)
May 03, 2024 2.900 2.910 2.850 2.880 9,755 +0.02(+0.71%)
May 02, 2024 2.865 3.190 2.800 2.860 152,823 -0.01(-0.36%)
May 01, 2024 2.920 3.020 2.830 2.870 17,276 -0.00(-0.17%)
Apr 30, 2024 2.940 2.980 2.850 2.875 155,528 -0.12(-4.17%)
Apr 29, 2024 3.020 3.070 3.000 3.000 6,951 -0.04(-1.48%)
Apr 26, 2024 2.990 3.100 2.922 3.045 19,502 +0.04(+1.50%)
Apr 25, 2024 3.060 3.070 2.930 3.000 16,584 -0.12(-3.85%)
Apr 24, 2024 3.040 3.260 3.040 3.120 12,836 +0.12(+4.00%)
Apr 23, 2024 3.070 3.070 3.000 3.000 15,051 +0.00(+0.00%)
Apr 22, 2024 3.060 3.100 2.920 3.000 27,471 +0.00(+0.00%)
Apr 19, 2024 3.020 3.155 2.990 3.000 25,371 -0.08(-2.60%)
Apr 18, 2024 3.010 3.140 3.000 3.080 61,513 +0.02(+0.65%)
Apr 17, 2024 2.910 3.110 2.900 3.060 22,173 +0.00(+0.00%)
Apr 16, 2024 3.139 3.139 3.020 3.060 49,824 -0.04(-1.45%)
Apr 15, 2024 2.990 3.215 2.990 3.105 30,738 +0.06(+1.80%)
Apr 12, 2024 3.080 3.080 3.010 3.050 32,514 +0.00(+0.00%)
Apr 11, 2024 3.100 3.165 3.000 3.050 70,506 -0.05(-1.61%)
Apr 10, 2024 3.100 3.190 3.050 3.100 91,129 -0.13(-4.02%)
Apr 09, 2024 3.270 3.320 3.140 3.230 153,692 -0.08(-2.42%)
Apr 08, 2024 3.260 3.430 3.140 3.310 58,629 -0.04(-1.19%)
Apr 05, 2024 3.280 3.430 3.120 3.350 53,537 -0.01(-0.30%)
Apr 04, 2024 3.240 3.370 3.080 3.360 49,681 +0.17(+5.33%)
Apr 03, 2024 3.010 3.280 3.010 3.190 107,022 +0.11(+3.57%)
Apr 02, 2024 3.060 3.202 2.930 3.080 48,978 +0.02(+0.65%)
Apr 01, 2024 3.090 3.100 3.010 3.060 17,902 -0.10(-3.16%)
Mar 28, 2024 3.180 3.270 3.130 3.160 39,413 -0.04(-1.25%)
Mar 27, 2024 3.300 3.310 3.040 3.200 79,306 -0.08(-2.44%)
Mar 26, 2024 2.860 3.483 2.860 3.280 333,607 +0.43(+15.09%)
Mar 25, 2024 2.850 2.900 2.720 2.850 464,806 +0.00(+0.18%)
Mar 22, 2024 2.850 2.890 2.750 2.845 45,211 -0.00(-0.18%)
Mar 21, 2024 2.900 2.945 2.810 2.850 95,889 +0.00(+0.00%)
Mar 20, 2024 2.950 3.100 2.850 2.850 90,682 -0.08(-2.73%)
Mar 19, 2024 2.930 3.194 2.900 2.930 141,425 -0.02(-0.68%)
Mar 18, 2024 2.970 3.090 2.880 2.950 93,012 -0.13(-4.22%)
Mar 15, 2024 2.880 3.200 2.880 3.080 97,030 +0.16(+5.48%)
Mar 14, 2024 2.940 3.004 2.910 2.920 32,931 +0.02(+0.69%)
Mar 13, 2024 2.980 3.020 2.900 2.900 22,042 -0.09(-3.01%)
Mar 12, 2024 3.160 3.160 2.970 2.990 52,800 -0.15(-4.93%)
Mar 11, 2024 3.290 3.490 3.140 3.145 82,079 -0.15(-4.41%)
Mar 08, 2024 3.450 3.450 3.251 3.290 65,887 -0.11(-3.24%)
Mar 07, 2024 3.400 3.500 3.350 3.400 31,841 +0.00(+0.00%)
Mar 06, 2024 3.310 3.460 3.300 3.400 55,446 +0.09(+2.72%)
Mar 05, 2024 3.400 3.450 3.290 3.310 39,978 -0.12(-3.50%)
Mar 04, 2024 3.200 3.440 3.150 3.430 147,963 +0.31(+9.94%)
Mar 01, 2024 3.060 3.200 3.060 3.120 28,499 +0.00(+0.00%)
Feb 29, 2024 3.150 3.190 3.060 3.120 48,322 -0.02(-0.64%)
Feb 28, 2024 3.190 3.200 2.996 3.140 19,249 -0.05(-1.57%)
Feb 27, 2024 2.890 3.200 2.858 3.190 96,888 +0.20(+6.69%)
Feb 26, 2024 2.820 2.990 2.820 2.990 83,614 +0.05(+1.70%)
Feb 23, 2024 2.970 2.970 2.830 2.940 32,053 +0.10(+3.52%)
Feb 22, 2024 2.970 2.985 2.830 2.840 95,144 +0.01(+0.35%)
Feb 21, 2024 2.990 2.995 2.803 2.830 35,121 -0.13(-4.39%)
Feb 20, 2024 3.040 3.040 2.930 2.960 61,906 +0.04(+1.37%)
Feb 16, 2024 2.970 2.970 2.910 2.920 7,640 -0.04(-1.35%)
Feb 15, 2024 2.990 3.040 2.910 2.960 51,464 +0.05(+1.72%)
Feb 14, 2024 2.950 2.990 2.880 2.910 33,626 +0.08(+2.83%)
Feb 13, 2024 2.750 2.990 2.682 2.830 79,162 +0.16(+5.99%)
Feb 12, 2024 2.870 2.870 2.670 2.670 8,655 -0.13(-4.64%)
Feb 09, 2024 2.900 2.900 2.750 2.800 32,095 -0.08(-2.78%)
Feb 08, 2024 2.840 2.910 2.620 2.880 47,667 +0.12(+4.35%)
Feb 07, 2024 2.700 2.860 2.700 2.760 28,172 +0.06(+2.22%)
Feb 06, 2024 2.560 2.700 2.560 2.700 7,979 +0.04(+1.50%)
Feb 05, 2024 2.790 2.790 2.640 2.660 9,438 -0.13(-4.66%)
Feb 02, 2024 2.760 2.790 2.760 2.790 32,931 +0.02(+0.72%)
Feb 01, 2024 2.705 2.770 2.685 2.770 11,763 +0.16(+6.13%)
Jan 31, 2024 2.630 2.730 2.600 2.610 14,625 -0.09(-3.33%)
Jan 30, 2024 2.600 2.810 2.599 2.700 25,274 +0.05(+1.89%)
Jan 29, 2024 2.720 2.764 2.601 2.650 19,035 -0.11(-3.99%)
Jan 26, 2024 2.800 2.890 2.720 2.760 17,693 +0.05(+1.85%)
Jan 25, 2024 2.820 2.820 2.710 2.710 15,592 -0.10(-3.56%)
Jan 24, 2024 2.700 2.990 2.697 2.810 58,183 +0.11(+4.07%)
Jan 23, 2024 2.640 2.750 2.640 2.700 22,855 +0.06(+2.27%)
Jan 22, 2024 2.500 2.820 2.500 2.640 75,637 +0.07(+2.72%)
Jan 19, 2024 2.490 2.605 2.490 2.570 5,383 +0.05(+1.98%)
Jan 18, 2024 2.590 2.640 2.490 2.520 29,752 -0.06(-2.33%)
Jan 17, 2024 2.480 2.605 2.480 2.580 5,230 +0.05(+1.98%)
Jan 16, 2024 2.600 2.591 2.490 2.530 2,603 -0.04(-1.56%)
Jan 12, 2024 2.530 2.600 2.470 2.570 7,127 -0.03(-1.15%)
Jan 11, 2024 2.570 2.602 2.570 2.600 9,687 +0.01(+0.38%)
Jan 10, 2024 2.640 2.640 2.590 2.590 12,926 -0.09(-3.53%)
Jan 09, 2024 2.840 2.840 2.660 2.685 91,618 -0.21(-7.09%)
Jan 08, 2024 2.750 2.900 2.630 2.890 78,381 +0.14(+5.09%)
Jan 05, 2024 2.555 2.750 2.555 2.750 48,901 +0.16(+6.18%)
Jan 04, 2024 2.610 2.610 2.540 2.590 16,596 -0.10(-3.72%)
Jan 03, 2024 2.580 2.770 2.530 2.690 40,420 +0.11(+4.21%)
Jan 02, 2024 2.600 2.630 2.580 2.581 4,680 -0.02(-0.72%)
Dec 29, 2023 2.650 2.650 2.580 2.600 17,538 +0.03(+1.17%)
Dec 28, 2023 2.590 2.630 2.550 2.570 14,538 -0.01(-0.39%)
Dec 27, 2023 2.600 2.680 2.529 2.580 59,825 -0.04(-1.53%)
Dec 26, 2023 2.690 2.690 2.600 2.620 28,811 -0.03(-1.13%)
Dec 22, 2023 2.660 2.710 2.610 2.650 43,431 +0.00(+0.00%)
Dec 21, 2023 2.560 2.685 2.560 2.650 47,958 -0.01(-0.38%)
Dec 20, 2023 2.720 2.755 2.610 2.660 31,628 -0.13(-4.66%)
Dec 19, 2023 2.850 2.850 2.740 2.790 6,847 -0.06(-2.11%)
Dec 18, 2023 2.980 3.000 2.850 2.850 56,832 -0.11(-3.72%)
Dec 15, 2023 2.780 2.970 2.680 2.960 137,778 +0.21(+7.64%)
Dec 14, 2023 2.770 2.865 2.680 2.750 52,811 +0.03(+1.10%)
Dec 13, 2023 2.730 2.950 2.690 2.720 66,571 +0.03(+1.12%)
Dec 12, 2023 2.670 2.780 2.660 2.690 66,568 +0.04(+1.51%)
Dec 11, 2023 2.660 2.765 2.622 2.650 95,938 +0.00(+0.00%)
Dec 08, 2023 2.850 2.850 2.600 2.650 41,847 -0.15(-5.36%)
Dec 07, 2023 2.800 2.836 2.740 2.800 12,210 +0.07(+2.56%)
Dec 06, 2023 2.610 2.890 2.606 2.730 100,463 +0.07(+2.63%)
Dec 05, 2023 2.750 2.750 2.640 2.660 9,625 -0.04(-1.48%)
Dec 04, 2023 2.460 2.750 2.350 2.700 68,148 +0.30(+12.50%)
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.