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 (%)
Mar 31, 2021 2.360 2.390 2.260 2.320 35,908 -0.01(-0.43%)
Mar 30, 2021 2.210 2.350 2.210 2.330 117,911 +0.14(+6.39%)
Mar 29, 2021 2.180 2.210 2.140 2.190 139,981 +0.00(+0.00%)
Mar 26, 2021 2.150 2.190 2.090 2.190 78,900 +0.04(+1.92%)
Mar 25, 2021 2.100 2.150 2.080 2.149 89,563 +0.06(+2.81%)
Mar 24, 2021 2.060 2.150 2.050 2.090 39,031 +0.04(+1.95%)
Mar 23, 2021 2.160 2.171 2.050 2.050 38,523 -0.11(-5.09%)
Mar 22, 2021 2.190 2.190 2.150 2.160 12,037 +0.01(+0.47%)
Mar 19, 2021 2.150 2.170 2.100 2.150 25,900 +0.00(+0.00%)
Mar 18, 2021 2.100 2.210 2.100 2.150 391,169 +0.06(+2.87%)
Mar 17, 2021 2.200 2.250 2.050 2.090 229,172 -0.10(-4.57%)
Mar 16, 2021 2.210 2.288 2.190 2.190 25,644 -0.02(-0.90%)
Mar 15, 2021 2.290 2.290 2.190 2.210 144,065 -0.08(-3.49%)
Mar 12, 2021 2.330 2.330 2.210 2.290 155,500 -0.04(-1.72%)
Mar 11, 2021 2.330 2.370 2.250 2.330 81,494 +0.03(+1.30%)
Mar 10, 2021 2.320 2.330 2.240 2.300 61,960 +0.00(+0.00%)
Mar 09, 2021 2.240 2.300 2.200 2.300 142,437 +0.10(+4.55%)
Mar 08, 2021 2.050 2.200 1.920 2.200 138,729 +0.15(+7.32%)
Mar 05, 2021 1.990 2.070 1.900 2.050 175,100 +0.04(+1.99%)
Mar 04, 2021 2.090 2.090 1.870 2.010 219,951 -0.09(-4.29%)
Mar 03, 2021 2.120 2.140 2.050 2.100 75,425 -0.02(-0.94%)
Mar 02, 2021 2.120 2.140 2.080 2.120 53,391 +0.04(+1.92%)
Mar 01, 2021 2.060 2.100 2.040 2.080 127,878 +0.06(+2.97%)
Feb 26, 2021 2.100 2.100 2.000 2.020 187,600 -0.10(-4.72%)
Feb 25, 2021 2.150 2.240 2.050 2.120 193,672 -0.02(-0.93%)
Feb 24, 2021 2.180 2.240 2.120 2.140 149,795 -0.04(-1.83%)
Feb 23, 2021 2.110 2.210 2.070 2.180 212,097 -0.09(-3.96%)
Feb 22, 2021 2.400 2.400 2.250 2.270 211,143 -0.14(-5.81%)
Feb 19, 2021 2.440 2.442 2.350 2.410 117,100 +0.01(+0.42%)
Feb 18, 2021 2.490 2.490 2.380 2.400 120,020 -0.06(-2.44%)
Feb 17, 2021 2.480 2.490 2.420 2.460 198,136 -0.01(-0.40%)
Feb 16, 2021 2.400 2.490 2.380 2.470 241,353 +0.13(+5.56%)
Feb 12, 2021 2.510 2.510 2.300 2.340 687,100 -0.22(-8.59%)
Feb 11, 2021 2.650 2.690 2.510 2.560 774,883 -0.02(-0.78%)
Feb 10, 2021 2.540 2.650 2.420 2.580 3,257,366 +0.09(+3.61%)
Feb 09, 2021 2.450 2.500 2.420 2.490 1,138,171 +0.03(+1.22%)
Feb 08, 2021 2.560 2.560 2.420 2.460 551,090 -0.04(-1.60%)
Feb 05, 2021 2.490 2.530 2.450 2.500 177,000 -0.01(-0.40%)
Feb 04, 2021 2.620 2.620 2.470 2.510 144,364 +0.03(+1.21%)
Feb 03, 2021 2.510 2.670 2.450 2.480 288,561 -0.07(-2.75%)
Feb 02, 2021 2.670 2.770 2.540 2.550 988,468 +0.01(+0.39%)
Feb 01, 2021 2.490 2.680 2.470 2.540 2,648,680 +0.04(+1.60%)
Jan 29, 2021 2.500 2.600 2.470 2.500 5,200 -0.10(-3.85%)
Jan 28, 2021 2.500 2.600 2.440 2.600 27,212 +0.10(+4.00%)
Jan 27, 2021 2.500 2.600 2.485 2.500 27,555 -0.10(-3.85%)
Jan 26, 2021 2.480 2.600 2.446 2.600 39,462 +0.13(+5.26%)
Jan 25, 2021 2.500 2.500 2.460 2.470 14,280 -0.04(-1.59%)
Jan 22, 2021 2.580 2.580 2.460 2.510 17,000 -0.04(-1.57%)
Jan 21, 2021 2.600 2.600 2.500 2.550 126,471 -0.03(-1.16%)
Jan 20, 2021 2.690 2.690 2.560 2.580 72,015 -0.05(-1.90%)
Jan 19, 2021 2.740 2.740 2.580 2.630 22,031 -0.12(-4.36%)
Jan 15, 2021 2.660 2.780 2.650 2.750 8,600 -0.03(-1.08%)
Jan 14, 2021 2.510 2.790 2.500 2.780 55,747 +0.20(+7.75%)
Jan 13, 2021 2.660 2.660 2.540 2.580 24,778 -0.07(-2.64%)
Jan 12, 2021 2.610 2.750 2.610 2.650 33,892 +0.04(+1.53%)
Jan 11, 2021 2.430 2.624 2.420 2.610 84,060 +0.19(+7.85%)
Jan 08, 2021 2.460 2.500 2.350 2.420 40,000 -0.04(-1.63%)
Jan 07, 2021 2.310 2.470 2.280 2.460 27,683 +0.09(+3.80%)
Jan 06, 2021 2.380 2.400 2.345 2.370 40,088 -0.01(-0.42%)
Jan 05, 2021 2.250 2.380 2.250 2.380 28,631 +0.04(+1.71%)
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.