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

Research Solutions Inc (NQ: RSSS )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2020 2.330 2.330 2.330 323,846 -0.01(-0.43%)
Dec 30, 2020 2.300 2.400 2.265 2.340 323,846 +0.09(+4.00%)
Dec 29, 2020 2.280 2.290 2.250 2.250 45,472 +0.00(+0.00%)
Dec 28, 2020 2.250 2.300 2.240 2.250 72,639 -0.02(-0.88%)
Dec 24, 2020 2.220 2.305 2.170 2.270 82,600 +0.08(+3.65%)
Dec 23, 2020 2.230 2.240 2.190 2.190 17,147 +0.00(+0.00%)
Dec 22, 2020 2.330 2.371 2.160 2.190 654,398 -0.12(-5.19%)
Dec 21, 2020 2.180 2.320 2.180 2.310 75,872 +0.10(+4.52%)
Dec 18, 2020 2.210 2.300 2.210 2.210 63,400 -0.03(-1.34%)
Dec 17, 2020 2.220 2.300 2.160 2.240 58,229 +0.00(+0.00%)
Dec 16, 2020 2.250 2.280 2.220 2.240 52,879 -0.04(-1.75%)
Dec 15, 2020 2.240 2.310 2.220 2.280 39,793 +0.12(+5.56%)
Dec 14, 2020 2.210 2.300 2.160 2.160 25,560 -0.14(-6.09%)
Dec 11, 2020 2.250 2.300 2.215 2.300 36,100 +0.05(+2.22%)
Dec 10, 2020 2.270 2.300 2.230 2.250 19,024 -0.05(-2.17%)
Dec 09, 2020 2.290 2.300 2.260 2.300 10,322 +0.02(+0.88%)
Dec 08, 2020 2.250 2.300 2.250 2.280 31,979 +0.00(+0.00%)
Dec 07, 2020 2.330 2.350 2.200 2.280 55,643 +0.01(+0.44%)
Dec 04, 2020 2.330 2.330 2.270 2.270 9,600 +0.04(+1.79%)
Dec 03, 2020 2.280 2.352 2.200 2.230 181,772 -0.04(-1.76%)
Dec 02, 2020 2.330 2.330 2.200 2.270 11,663 +0.00(+0.00%)
Dec 01, 2020 2.330 2.340 2.270 2.270 20,181 -0.06(-2.58%)
Nov 30, 2020 2.310 2.370 2.310 2.330 19,057 -0.02(-0.85%)
Nov 27, 2020 2.350 2.390 2.320 2.350 11,500 -0.05(-2.08%)
Nov 25, 2020 2.280 2.410 2.280 2.400 47,900 +0.12(+5.26%)
Nov 24, 2020 2.300 2.330 2.270 2.280 44,587 +0.01(+0.44%)
Nov 23, 2020 2.280 2.345 2.270 2.270 28,871 -0.05(-2.16%)
Nov 20, 2020 2.330 2.418 2.277 2.320 67,700 +0.02(+0.87%)
Nov 19, 2020 2.200 2.300 2.180 2.300 18,200 +0.11(+5.02%)
Nov 18, 2020 2.100 2.200 2.100 2.190 50,481 +0.06(+2.82%)
Nov 17, 2020 2.176 2.205 2.110 2.130 9,831 -0.03(-1.39%)
Nov 16, 2020 2.200 2.240 2.150 2.160 29,735 -0.01(-0.46%)
Nov 13, 2020 2.260 2.260 2.170 2.170 38,700 -0.16(-6.67%)
Nov 12, 2020 2.240 2.325 2.240 2.325 18,025 +0.10(+4.73%)
Nov 11, 2020 2.290 2.315 2.220 2.220 9,469 -0.07(-3.06%)
Nov 10, 2020 2.220 2.345 2.220 2.290 23,003 +0.06(+2.69%)
Nov 09, 2020 2.319 2.380 2.225 2.230 24,258 -0.05(-2.19%)
Nov 06, 2020 2.260 2.330 2.240 2.280 16,400 +0.02(+0.88%)
Nov 05, 2020 2.230 2.290 2.210 2.260 16,817 -0.01(-0.44%)
Nov 04, 2020 2.330 2.380 2.263 2.270 6,254 +0.04(+1.79%)
Nov 03, 2020 2.300 2.390 2.220 2.230 25,563 -0.09(-3.88%)
Nov 02, 2020 2.280 2.380 2.280 2.320 13,703 +0.02(+0.87%)
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%)
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.