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

Research Solutions Inc (NQ: RSSS )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2022 2.130 2.145 2.100 2.145 6,120 +0.01(+0.69%)
Nov 29, 2022 2.150 2.150 2.130 2.130 4,599 +0.02(+0.95%)
Nov 28, 2022 2.130 2.190 2.100 2.110 15,784 -0.09(-4.09%)
Nov 25, 2022 2.200 2.200 2.200 2.200 1,419 +0.00(+0.00%)
Nov 23, 2022 2.190 2.200 2.190 2.200 4,532 +0.02(+0.92%)
Nov 22, 2022 2.190 2.200 2.140 2.180 34,249 +0.00(+0.00%)
Nov 21, 2022 2.100 2.200 2.010 2.180 16,510 +0.08(+3.81%)
Nov 18, 2022 2.090 2.100 2.090 2.100 5,988 +0.00(+0.00%)
Nov 17, 2022 2.030 2.100 2.030 2.100 9,258 +0.05(+2.44%)
Nov 16, 2022 2.010 2.090 2.000 2.050 52,486 +0.01(+0.49%)
Nov 15, 2022 2.050 2.065 2.020 2.040 64,370 -0.01(-0.27%)
Nov 14, 2022 2.000 2.070 2.000 2.046 33,081 +0.01(+0.27%)
Nov 11, 2022 1.890 2.100 1.890 2.040 73,888 +0.11(+5.97%)
Nov 10, 2022 1.900 1.945 1.900 1.925 10,681 +0.02(+0.79%)
Nov 09, 2022 1.970 1.970 1.900 1.910 8,712 -0.03(-1.29%)
Nov 08, 2022 1.945 1.945 1.935 1.935 850 -0.03(-1.78%)
Nov 07, 2022 1.920 1.990 1.920 1.970 1,890 +0.06(+3.14%)
Nov 04, 2022 1.930 1.930 1.910 1.910 2,745 -0.03(-1.54%)
Nov 03, 2022 1.940 1.940 1.925 1.940 4,082 -0.00(-0.01%)
Nov 02, 2022 1.940 1.980 1.930 1.940 4,702 -0.02(-0.77%)
Nov 01, 2022 1.940 1.965 1.932 1.955 3,576 +0.03(+1.30%)
Oct 31, 2022 1.940 1.940 1.910 1.930 16,950 -0.01(-0.52%)
Oct 28, 2022 1.920 2.010 1.910 1.940 46,522 -0.05(-2.51%)
Oct 27, 2022 2.020 2.020 1.990 1.990 3,516 +0.03(+1.53%)
Oct 26, 2022 1.900 2.035 1.900 1.960 31,411 -0.09(-4.39%)
Oct 25, 2022 2.040 2.050 2.040 2.050 3,659 +0.02(+0.99%)
Oct 24, 2022 2.010 2.040 2.010 2.030 6,508 -0.01(-0.49%)
Oct 21, 2022 2.010 2.060 2.000 2.040 6,731 +0.03(+1.49%)
Oct 20, 2022 2.040 2.040 2.010 2.010 4,422 -0.03(-1.47%)
Oct 19, 2022 2.070 2.080 2.036 2.040 23,883 +0.00(+0.00%)
Oct 18, 2022 2.075 2.075 2.040 2.040 4,603 +0.02(+0.99%)
Oct 17, 2022 2.040 2.080 2.010 2.020 10,509 -0.04(-1.94%)
Oct 14, 2022 2.010 2.060 2.010 2.060 2,492 +0.01(+0.49%)
Oct 13, 2022 2.089 2.090 2.050 2.050 2,140 -0.02(-0.97%)
Oct 12, 2022 1.880 2.120 1.880 2.070 23,326 -0.01(-0.48%)
Oct 11, 2022 2.021 2.150 1.944 2.080 629,225 +0.03(+1.46%)
Oct 10, 2022 2.035 2.050 2.035 2.050 2,875 +0.00(+0.00%)
Oct 07, 2022 2.120 2.120 2.050 2.050 7,965 -0.02(-0.97%)
Oct 06, 2022 2.080 2.085 2.060 2.070 8,493 +0.00(+0.00%)
Oct 05, 2022 2.100 2.150 2.070 2.070 50,826 +0.00(+0.00%)
Oct 04, 2022 2.040 2.100 2.020 2.070 9,800 +0.01(+0.49%)
Oct 03, 2022 2.050 2.077 2.030 2.060 4,812 +0.02(+0.98%)
Sep 30, 2022 2.060 2.060 2.030 2.040 8,427 +0.01(+0.49%)
Sep 29, 2022 2.140 2.140 2.010 2.030 25,906 +0.01(+0.50%)
Sep 28, 2022 1.910 2.100 1.910 2.020 58,201 +0.09(+4.66%)
Sep 27, 2022 1.850 1.930 1.840 1.930 612,540 +0.08(+4.09%)
Sep 26, 2022 1.850 1.900 1.800 1.854 148,188 -0.01(-0.32%)
Sep 23, 2022 1.990 1.990 1.820 1.860 19,052 -0.00(-0.12%)
Sep 22, 2022 1.850 1.870 1.850 1.862 1,652 +0.00(+0.12%)
Sep 21, 2022 1.840 1.880 1.830 1.860 37,075 -0.01(-0.53%)
Sep 20, 2022 1.840 1.870 1.840 1.870 76,496 -0.06(-3.11%)
Sep 19, 2022 1.940 1.940 1.850 1.930 7,779 -0.01(-0.52%)
Sep 16, 2022 1.850 1.940 1.830 1.940 9,293 +0.06(+3.19%)
Sep 15, 2022 1.850 1.880 1.840 1.880 7,360 +0.03(+1.62%)
Sep 14, 2022 1.840 1.950 1.840 1.850 8,189 -0.06(-3.14%)
Sep 13, 2022 1.870 1.940 1.840 1.910 28,544 +0.04(+2.14%)
Sep 12, 2022 1.870 1.880 1.830 1.870 12,094 -0.06(-3.11%)
Sep 09, 2022 1.840 1.930 1.840 1.930 1,210 +0.03(+1.58%)
Sep 08, 2022 1.830 1.930 1.830 1.900 2,939 +0.04(+2.15%)
Sep 07, 2022 1.840 1.860 1.840 1.860 10,995 -0.03(-1.59%)
Sep 06, 2022 1.990 1.990 1.850 1.890 14,947 -0.02(-1.05%)
Sep 02, 2022 1.860 1.910 1.830 1.910 19,600 +0.03(+1.60%)
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.