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

Research Solutions Inc (NQ: RSSS )

2.625 +0.015 (+0.57%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 3, 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%)
Dec 01, 2023 2.500 2.500 2.400 2.400 35,137 -0.08(-3.23%)
Nov 30, 2023 2.650 2.650 2.450 2.480 25,195 -0.10(-3.88%)
Nov 29, 2023 2.490 2.630 2.490 2.580 28,056 +0.09(+3.61%)
Nov 28, 2023 2.400 2.500 2.400 2.490 9,297 +0.11(+4.62%)
Nov 27, 2023 2.290 2.450 2.210 2.380 68,778 +0.04(+1.71%)
Nov 24, 2023 2.330 2.340 2.255 2.340 2,682 +0.05(+2.18%)
Nov 22, 2023 2.290 2.340 2.290 2.290 10,212 +0.02(+0.88%)
Nov 21, 2023 2.250 2.300 2.250 2.270 4,522 -0.02(-0.87%)
Nov 20, 2023 2.330 2.330 2.275 2.290 4,031 -0.06(-2.55%)
Nov 17, 2023 2.310 2.362 2.310 2.350 2,237 +0.04(+1.73%)
Nov 16, 2023 2.310 2.330 2.310 2.310 5,355 +0.00(+0.00%)
Nov 15, 2023 2.350 2.385 2.280 2.310 4,418 +0.01(+0.43%)
Nov 14, 2023 2.350 2.440 2.281 2.300 19,024 -0.08(-3.36%)
Nov 13, 2023 2.300 2.452 2.280 2.380 38,591 +0.04(+1.71%)
Nov 10, 2023 2.260 2.370 2.260 2.340 10,944 -0.04(-1.68%)
Nov 09, 2023 2.380 2.410 2.325 2.380 11,357 +0.01(+0.42%)
Nov 08, 2023 2.370 2.390 2.320 2.370 6,247 +0.06(+2.60%)
Nov 07, 2023 2.265 2.390 2.265 2.310 19,182 +0.06(+2.67%)
Nov 06, 2023 2.300 2.390 2.250 2.250 20,618 -0.10(-4.26%)
Nov 03, 2023 2.300 2.390 2.300 2.350 6,067 +0.01(+0.43%)
Nov 02, 2023 2.345 2.345 2.300 2.340 1,268 -0.01(-0.43%)
Nov 01, 2023 2.370 2.440 2.330 2.350 25,273 +0.00(+0.00%)
Oct 31, 2023 2.260 2.380 2.250 2.350 12,586 +0.10(+4.44%)
Oct 30, 2023 2.280 2.300 2.250 2.250 15,709 -0.08(-3.43%)
Oct 27, 2023 2.370 2.370 2.295 2.330 5,583 +0.01(+0.43%)
Oct 26, 2023 2.270 2.340 2.260 2.320 33,836 +0.02(+0.87%)
Oct 25, 2023 2.360 2.360 2.269 2.300 4,806 -0.05(-2.12%)
Oct 24, 2023 2.346 2.397 2.300 2.350 8,060 +0.01(+0.42%)
Oct 23, 2023 2.270 2.440 2.270 2.340 34,025 +0.05(+2.18%)
Oct 20, 2023 2.320 2.330 2.260 2.290 5,462 -0.03(-1.29%)
Oct 19, 2023 2.350 2.450 2.277 2.320 23,858 -0.05(-2.11%)
Oct 18, 2023 2.300 2.390 2.290 2.370 12,024 +0.10(+4.41%)
Oct 17, 2023 2.380 2.440 2.270 2.270 34,001 -0.07(-2.99%)
Oct 16, 2023 2.200 2.380 2.185 2.340 47,404 +0.16(+7.34%)
Oct 13, 2023 2.210 2.250 2.180 2.180 2,004 -0.08(-3.54%)
Oct 12, 2023 2.292 2.292 2.190 2.260 19,315 +0.07(+3.20%)
Oct 11, 2023 2.300 2.300 2.171 2.190 32,423 -0.10(-4.40%)
Oct 10, 2023 2.290 2.380 2.290 2.291 6,813 +0.00(+0.03%)
Oct 09, 2023 2.250 2.390 2.250 2.290 14,666 -0.03(-1.29%)
Oct 06, 2023 2.310 2.390 2.310 2.320 7,272 -0.01(-0.43%)
Oct 05, 2023 2.370 2.440 2.330 2.330 10,721 -0.02(-0.85%)
Oct 04, 2023 2.320 2.440 2.320 2.350 6,019 -0.02(-1.05%)
Oct 03, 2023 2.420 2.440 2.300 2.375 41,139 -0.06(-2.66%)
Oct 02, 2023 2.500 2.500 2.411 2.440 10,390 -0.06(-2.40%)
Sep 29, 2023 2.421 2.500 2.412 2.500 10,427 +0.07(+2.88%)
Sep 28, 2023 2.350 2.480 2.350 2.430 11,697 +0.09(+3.85%)
Sep 27, 2023 2.390 2.450 2.310 2.340 55,134 -0.01(-0.43%)
Sep 26, 2023 2.310 2.400 2.310 2.350 13,152 -0.02(-0.84%)
Sep 25, 2023 2.410 2.400 2.370 2.370 14,580 -0.04(-1.66%)
Sep 22, 2023 2.440 2.470 2.360 2.410 10,410 -0.08(-3.21%)
Sep 21, 2023 2.480 2.500 2.400 2.490 10,075 +0.01(+0.40%)
Sep 20, 2023 2.430 2.480 2.390 2.480 29,668 -0.01(-0.40%)
Sep 19, 2023 2.500 2.500 2.420 2.490 18,923 -0.01(-0.40%)
Sep 18, 2023 2.500 2.500 2.330 2.500 1,228,353 -0.06(-2.34%)
Sep 15, 2023 2.650 2.650 2.461 2.560 38,466 +0.02(+0.79%)
Sep 14, 2023 2.360 2.590 2.360 2.540 82,945 +0.22(+9.48%)
Sep 13, 2023 2.380 2.410 2.320 2.320 23,508 +0.00(+0.00%)
Sep 12, 2023 2.360 2.361 2.320 2.320 13,094 +0.01(+0.43%)
Sep 11, 2023 2.380 2.400 2.260 2.310 16,349 -0.07(-2.94%)
Sep 08, 2023 2.371 2.390 2.371 2.380 4,308 -0.00(-0.00%)
Sep 07, 2023 2.373 2.411 2.300 2.380 39,457 +0.03(+1.28%)
Sep 06, 2023 2.270 2.400 2.270 2.350 21,222 +0.09(+3.98%)
Sep 05, 2023 2.240 2.300 2.240 2.260 45,524 -0.02(-0.88%)
Sep 01, 2023 2.350 2.350 2.280 2.280 11,659 +0.04(+1.79%)
Aug 31, 2023 2.180 2.390 2.180 2.240 28,900 -0.01(-0.44%)
Aug 30, 2023 2.300 2.300 2.180 2.250 17,122 +0.02(+0.90%)
Aug 29, 2023 2.220 2.250 2.210 2.230 13,068 +0.01(+0.45%)
Aug 28, 2023 2.250 2.291 2.215 2.220 10,046 -0.02(-0.89%)
Aug 25, 2023 2.210 2.240 2.140 2.240 9,627 +0.00(+0.00%)
Aug 24, 2023 2.250 2.250 2.220 2.240 8,349 -0.01(-0.44%)
Aug 23, 2023 2.220 2.260 2.220 2.250 11,831 +0.04(+1.81%)
Aug 22, 2023 2.200 2.220 2.150 2.210 12,698 +0.06(+2.79%)
Aug 21, 2023 2.160 2.224 2.150 2.150 10,575 +0.00(+0.00%)
Aug 18, 2023 2.120 2.150 2.100 2.150 15,076 +0.07(+3.37%)
Aug 17, 2023 2.050 2.140 2.040 2.080 42,217 +0.03(+1.46%)
Aug 16, 2023 2.130 2.130 2.050 2.050 6,454 -0.05(-2.38%)
Aug 15, 2023 2.130 2.150 2.090 2.100 5,785 -0.04(-1.87%)
Aug 14, 2023 2.110 2.160 2.100 2.140 7,067 -0.02(-0.93%)
Aug 11, 2023 2.150 2.190 2.100 2.160 117,988 -0.05(-2.26%)
Aug 10, 2023 2.090 2.210 2.050 2.210 45,940 +0.14(+6.76%)
Aug 09, 2023 2.100 2.220 2.070 2.070 40,625 -0.02(-0.96%)
Aug 08, 2023 2.193 2.193 2.070 2.090 26,691 -0.09(-4.13%)
Aug 07, 2023 2.200 2.220 2.110 2.180 28,388 -0.07(-3.11%)
Aug 04, 2023 2.340 2.340 2.160 2.250 53,855 -0.04(-1.75%)
Aug 03, 2023 2.300 2.300 2.193 2.290 23,740 -0.02(-0.87%)
Aug 02, 2023 2.110 2.350 2.110 2.310 85,412 +0.14(+6.45%)
Aug 01, 2023 2.150 2.170 2.120 2.170 13,636 +0.02(+0.93%)
Jul 31, 2023 2.070 2.200 2.070 2.150 68,949 +0.10(+4.88%)
Jul 28, 2023 2.050 2.080 2.050 2.050 5,455 +0.00(+0.00%)
Jul 27, 2023 2.050 2.050 2.050 2.050 1,226 -0.02(-0.97%)
Jul 26, 2023 2.050 2.070 2.050 2.070 1,656 +0.02(+0.98%)
Jul 25, 2023 2.072 2.080 2.050 2.050 2,538 +0.00(+0.00%)
Jul 24, 2023 2.010 2.094 2.010 2.050 13,061 +0.01(+0.49%)
Jul 21, 2023 2.070 2.070 2.010 2.040 9,014 -0.05(-2.39%)
Jul 20, 2023 2.090 2.090 2.080 2.090 726 +0.04(+1.95%)
Jul 19, 2023 2.070 2.070 2.050 2.050 1,550 -0.02(-0.97%)
Jul 18, 2023 2.070 2.070 2.050 2.070 13,649 +0.00(+0.00%)
Jul 17, 2023 2.055 2.090 2.050 2.070 6,942 +0.01(+0.49%)
Jul 14, 2023 2.070 2.084 2.050 2.060 37,730 +0.00(+0.00%)
Jul 13, 2023 2.050 2.070 2.049 2.060 2,437 +0.02(+0.98%)
Jul 12, 2023 2.020 2.150 2.020 2.040 59,445 -0.04(-1.92%)
Jul 11, 2023 2.040 2.100 2.000 2.080 26,003 +0.02(+0.97%)
Jul 10, 2023 2.050 2.100 2.040 2.060 13,967 -0.04(-1.90%)
Jul 07, 2023 2.065 2.100 2.065 2.100 1,296 +0.00(+0.00%)
Jul 06, 2023 2.050 2.100 2.050 2.100 13,306 +0.01(+0.48%)
Jul 05, 2023 2.100 2.100 2.060 2.090 12,740 -0.01(-0.48%)
Jul 03, 2023 2.100 2.100 2.050 2.100 26,605 +0.06(+2.94%)
Jun 30, 2023 2.080 2.080 2.010 2.040 23,708 -0.04(-1.92%)
Jun 29, 2023 2.019 2.110 2.019 2.080 4,937 +0.00(+0.00%)
Jun 28, 2023 2.010 2.110 2.010 2.080 5,313 -0.01(-0.48%)
Jun 27, 2023 2.110 2.110 2.060 2.090 2,735 +0.02(+1.06%)
Jun 26, 2023 2.060 2.170 2.000 2.068 46,429 -0.10(-4.70%)
Jun 23, 2023 2.170 2.179 2.040 2.170 24,307 -0.01(-0.46%)
Jun 22, 2023 2.120 2.200 2.100 2.180 37,225 +0.06(+2.83%)
Jun 21, 2023 2.240 2.240 2.110 2.120 21,514 -0.12(-5.36%)
Jun 20, 2023 2.430 2.450 2.220 2.240 87,729 -0.09(-3.86%)
Jun 16, 2023 1.980 2.330 1.900 2.330 104,999 +0.33(+16.50%)
Jun 15, 2023 2.050 2.100 1.980 2.000 27,165 -0.06(-2.68%)
May 08, 2023 2.070 2.100 2.050 2.055 3,006 -0.03(-1.67%)
May 05, 2023 2.070 2.090 2.050 2.090 7,250 -0.03(-1.42%)
May 04, 2023 2.050 2.120 2.050 2.120 572 +0.07(+3.41%)
May 03, 2023 2.110 2.120 2.050 2.050 12,377 -0.06(-2.84%)
May 02, 2023 2.120 2.120 2.070 2.110 8,466 +0.03(+1.44%)
May 01, 2023 2.060 2.120 2.060 2.080 4,356 -0.05(-2.35%)
Apr 28, 2023 2.090 2.160 2.090 2.130 13,744 +0.01(+0.47%)
Apr 27, 2023 2.130 2.130 2.117 2.120 16,935 +0.01(+0.47%)
Apr 26, 2023 2.040 2.130 2.040 2.110 46,497 +0.08(+3.94%)
Apr 25, 2023 2.040 2.090 2.030 2.030 3,888 -0.07(-3.33%)
Apr 24, 2023 2.120 2.120 2.100 2.100 1,962 -0.03(-1.41%)
Apr 21, 2023 2.120 2.130 2.110 2.130 11,186 +0.01(+0.47%)
Apr 20, 2023 2.150 2.150 2.100 2.120 8,454 +0.00(+0.00%)
Apr 19, 2023 2.090 2.121 2.090 2.120 35,968 +0.00(+0.00%)
Apr 18, 2023 2.080 2.120 2.080 2.120 8,133 -0.01(-0.46%)
Apr 17, 2023 2.000 2.190 2.000 2.130 10,123 -0.01(-0.47%)
Apr 14, 2023 2.120 2.140 2.059 2.140 3,895 -0.03(-1.29%)
Apr 13, 2023 2.150 2.170 2.130 2.168 3,778 -0.01(-0.55%)
Apr 12, 2023 2.160 2.200 2.160 2.180 4,267 -0.02(-0.91%)
Apr 11, 2023 2.220 2.220 2.200 2.200 6,855 -0.02(-0.90%)
Apr 10, 2023 2.150 2.220 2.150 2.220 14,219 +0.06(+2.78%)
Apr 06, 2023 2.090 2.170 2.030 2.160 31,408 +0.11(+5.37%)
Apr 05, 2023 2.090 2.100 2.050 2.050 14,242 -0.10(-4.65%)
Apr 04, 2023 2.000 2.160 2.000 2.150 31,389 +0.12(+5.91%)
Apr 03, 2023 1.990 2.040 1.980 2.030 11,964 +0.02(+1.00%)
Mar 31, 2023 2.030 2.030 1.990 2.010 10,895 +0.00(+0.00%)
Mar 29, 2023 2.010 633 +0.00(+0.00%)
Mar 28, 2023 2.000 2.010 2.000 2.010 1,830 -0.01(-0.50%)
Mar 27, 2023 2.040 2.050 2.020 2.020 5,123 -0.02(-0.98%)
Mar 24, 2023 1.990 2.050 1.966 2.040 12,688 +0.09(+4.62%)
Mar 23, 2023 2.050 2.080 1.950 1.950 95,448 -0.09(-4.41%)
Mar 22, 2023 2.061 2.061 2.040 2.040 3,413 -0.02(-0.97%)
Mar 21, 2023 2.040 2.090 2.040 2.060 7,329 +0.04(+1.98%)
Mar 20, 2023 2.050 2.080 2.020 2.020 10,331 -0.01(-0.49%)
Mar 17, 2023 2.130 2.130 2.030 2.030 16,045 -0.09(-4.25%)
Mar 16, 2023 2.060 2.120 2.060 2.120 5,025 +0.03(+1.44%)
Mar 15, 2023 2.130 2.140 2.090 2.090 16,553 -0.07(-3.24%)
Mar 14, 2023 2.120 2.230 2.120 2.160 19,446 +0.04(+1.89%)
Mar 13, 2023 2.120 2.160 2.120 2.120 3,236 -0.02(-0.93%)
Mar 10, 2023 2.155 2.230 2.107 2.140 4,411 -0.04(-1.83%)
Mar 09, 2023 2.100 2.220 2.100 2.180 14,546 +0.03(+1.40%)
Mar 08, 2023 2.160 2.160 2.140 2.150 3,453 -0.03(-1.50%)
Mar 07, 2023 2.150 2.250 2.150 2.183 6,440 +0.02(+1.05%)
Mar 06, 2023 2.140 2.160 2.080 2.160 23,913 +0.05(+2.37%)
Mar 03, 2023 2.100 2.120 2.100 2.110 5,740 +0.01(+0.48%)
Mar 02, 2023 2.120 2.120 2.100 2.100 1,082 +0.03(+1.45%)
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.