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

Research Solutions Inc (NQ: RSSS )

2.790 -0.030 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.