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 -0.050 (-1.95%)
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 (%)
Jul 31, 2020 2.390 2.500 2.330 2.370 54,800 -0.04(-1.66%)
Jul 30, 2020 2.390 2.410 2.385 2.410 5,110 -0.02(-0.82%)
Jul 29, 2020 2.400 2.440 2.390 2.430 13,741 +0.04(+1.67%)
Jul 28, 2020 2.388 2.460 2.350 2.390 19,295 -0.07(-2.85%)
Jul 27, 2020 2.380 2.460 2.380 2.460 19,796 +0.00(+0.00%)
Jul 24, 2020 2.360 2.470 2.359 2.460 8,300 +0.10(+4.46%)
Jul 23, 2020 2.350 2.460 2.250 2.355 29,407 -0.00(-0.21%)
Jul 22, 2020 2.350 2.420 2.340 2.360 6,092 -0.06(-2.68%)
Jul 21, 2020 2.400 2.485 2.340 2.425 7,261 +0.00(+0.21%)
Jul 20, 2020 2.302 2.420 2.302 2.420 8,694 +0.07(+2.98%)
Jul 17, 2020 2.320 2.445 2.320 2.350 90,300 -0.05(-2.08%)
Jul 16, 2020 2.400 2.465 2.335 2.400 27,676 -0.01(-0.41%)
Jul 15, 2020 2.400 2.485 2.350 2.410 11,146 -0.01(-0.41%)
Jul 14, 2020 2.520 2.520 2.350 2.420 9,458 -0.13(-5.10%)
Jul 13, 2020 2.560 2.560 2.495 2.550 4,003 +0.03(+1.19%)
Jul 10, 2020 2.357 2.520 2.357 2.520 4,800 +0.12(+5.00%)
Jul 09, 2020 2.350 2.400 2.270 2.400 9,362 +0.03(+1.27%)
Jul 08, 2020 2.300 2.370 2.220 2.370 33,304 +0.07(+3.04%)
Jul 07, 2020 2.350 2.350 2.170 2.300 10,992 -0.03(-1.08%)
Jul 06, 2020 2.490 2.500 2.280 2.325 79,632 -0.11(-4.71%)
Jul 02, 2020 2.380 2.440 2.370 2.440 4,200 +0.04(+1.67%)
Jul 01, 2020 2.400 2.400 2.370 2.400 4,270 +0.03(+1.27%)
Jun 30, 2020 2.478 2.560 2.350 2.370 1,031,156 -0.19(-7.42%)
Jun 29, 2020 2.580 2.700 2.420 2.560 34,151 -0.10(-3.76%)
Jun 26, 2020 2.650 2.710 2.460 2.660 190,700 +0.06(+2.31%)
Jun 25, 2020 2.630 2.855 2.570 2.600 252,808 -0.02(-0.76%)
Jun 24, 2020 2.620 2.765 2.580 2.620 13,941 +0.03(+1.16%)
Jun 23, 2020 2.730 2.890 2.580 2.590 35,776 +0.04(+1.57%)
Jun 22, 2020 2.780 2.920 2.550 2.550 31,075 -0.13(-4.85%)
Jun 19, 2020 2.750 2.816 2.610 2.680 25,300 -0.07(-2.55%)
Jun 18, 2020 2.800 2.960 2.750 2.750 32,840 +0.00(+0.00%)
Jun 17, 2020 2.940 3.020 2.750 2.750 36,622 -0.08(-2.83%)
Jun 16, 2020 2.830 3.020 2.760 2.830 7,749 +0.05(+1.80%)
Jun 15, 2020 2.850 3.020 2.780 2.780 33,329 -0.24(-7.79%)
Jun 12, 2020 3.000 3.100 2.965 3.015 15,800 +0.02(+0.50%)
Jun 11, 2020 3.000 3.000 2.850 3.000 14,204 +0.01(+0.33%)
Jun 10, 2020 2.990 3.000 2.990 2.990 1,480 -0.01(-0.33%)
Jun 09, 2020 3.000 3.000 2.922 3.000 4,485 +0.01(+0.33%)
Jun 08, 2020 2.930 3.000 2.900 2.990 19,081 +0.19(+6.79%)
Jun 05, 2020 2.900 2.950 2.800 2.800 17,100 -0.10(-3.45%)
Jun 04, 2020 2.900 2.900 2.900 2.900 3,545 -0.05(-1.69%)
Jun 03, 2020 2.940 3.000 2.920 2.950 2,396 +0.00(+0.00%)
Jun 02, 2020 2.950 2.950 2.940 2.950 3,977 -0.03(-1.01%)
Jun 01, 2020 3.000 3.100 2.900 2.980 333,958 -0.05(-1.65%)
May 29, 2020 3.000 3.030 3.000 3.030 7,100 +0.03(+1.00%)
May 28, 2020 3.000 3.000 2.900 3.000 202,403 +0.10(+3.45%)
May 27, 2020 2.989 2.989 2.900 2.900 599 -0.09(-3.01%)
May 26, 2020 2.990 3.010 2.990 2.990 203,044 +0.13(+4.55%)
May 22, 2020 2.900 3.000 2.860 2.860 100,300 -0.01(-0.35%)
May 21, 2020 2.810 2.900 2.810 2.870 6,534 -0.08(-2.71%)
May 20, 2020 3.000 3.020 2.950 2.950 139,535 -0.05(-1.67%)
May 19, 2020 3.070 3.070 2.970 3.000 48,257 +0.21(+7.53%)
May 18, 2020 2.980 3.040 2.790 2.790 31,591 -0.21(-7.00%)
May 15, 2020 2.950 3.060 2.850 3.000 50,000 +0.15(+5.26%)
May 14, 2020 2.850 2.850 2.750 2.850 7,884 +0.03(+1.06%)
May 13, 2020 2.890 2.890 2.750 2.820 9,318 -0.04(-1.40%)
May 12, 2020 2.950 2.950 2.820 2.860 10,040 -0.04(-1.38%)
May 11, 2020 2.910 2.943 2.900 2.900 6,051 +0.02(+0.69%)
May 08, 2020 3.016 3.016 2.850 2.880 4,600 -0.16(-5.11%)
May 07, 2020 3.100 3.100 3.000 3.035 2,667 -0.03(-1.14%)
May 06, 2020 3.100 3.100 3.000 3.070 19,336 -0.03(-0.97%)
May 05, 2020 3.100 3.100 3.050 3.100 33,873 +0.05(+1.64%)
May 04, 2020 3.000 3.050 3.000 3.050 55,383 +0.02(+0.66%)
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.