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 (%)
Apr 30, 2021 2.260 2.300 2.250 2.250 8,300 -0.01(-0.44%)
Apr 29, 2021 2.280 2.300 2.240 2.260 8,100 -0.01(-0.43%)
Apr 28, 2021 2.280 2.280 2.200 2.270 13,112 +0.02(+0.88%)
Apr 27, 2021 2.250 2.250 2.200 2.250 12,776 +0.01(+0.45%)
Apr 26, 2021 2.310 2.313 2.210 2.240 33,845 -0.10(-4.27%)
Apr 23, 2021 2.330 2.340 2.260 2.340 16,000 +0.05(+2.18%)
Apr 22, 2021 2.240 2.290 2.240 2.290 7,383 +0.05(+2.23%)
Apr 21, 2021 2.256 2.275 2.240 2.240 10,394 +0.00(+0.00%)
Apr 20, 2021 2.310 2.326 2.230 2.240 67,817 -0.06(-2.61%)
Apr 19, 2021 2.390 2.390 2.300 2.300 20,417 -0.07(-2.95%)
Apr 16, 2021 2.350 2.410 2.340 2.370 27,100 +0.00(+0.00%)
Apr 15, 2021 2.400 2.440 2.340 2.370 28,152 -0.03(-1.25%)
Apr 14, 2021 2.420 2.440 2.400 2.400 18,704 -0.03(-1.23%)
Apr 13, 2021 2.350 2.450 2.350 2.430 25,817 -0.02(-0.82%)
Apr 12, 2021 2.430 2.450 2.380 2.450 37,462 +0.00(+0.00%)
Apr 09, 2021 2.440 2.460 2.400 2.450 54,700 +0.02(+0.82%)
Apr 08, 2021 2.390 2.460 2.370 2.430 64,885 +0.02(+0.83%)
Apr 07, 2021 2.330 2.410 2.330 2.410 180,735 +0.08(+3.43%)
Apr 06, 2021 2.340 2.350 2.280 2.330 29,790 +0.01(+0.43%)
Apr 05, 2021 2.300 2.370 2.300 2.320 94,118 -0.01(-0.43%)
Apr 01, 2021 2.360 2.380 2.300 2.330 33,300 +0.01(+0.43%)
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%)
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.