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

Research Solutions Inc (NQ: RSSS )

2.575 -0.035 (-1.34%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 4, 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 (%)
Jun 30, 2022 1.770 1.780 1.750 1.780 20,455 +0.03(+1.71%)
Jun 29, 2022 1.810 1.870 1.750 1.750 43,596 -0.04(-2.23%)
Jun 28, 2022 1.790 1.790 1.760 1.790 21,752 +0.03(+1.70%)
Jun 27, 2022 1.750 1.910 1.750 1.760 13,915 -0.01(-0.56%)
Jun 24, 2022 1.770 1.800 1.750 1.770 34,513 +0.00(+0.00%)
Jun 23, 2022 1.800 1.830 1.770 1.770 65,210 -0.05(-2.75%)
Jun 22, 2022 1.810 1.840 1.800 1.820 12,575 -0.02(-1.09%)
Jun 21, 2022 1.900 1.900 1.810 1.840 9,125 +0.10(+5.75%)
Jun 17, 2022 1.830 1.830 1.690 1.740 34,980 -0.08(-4.40%)
Jun 16, 2022 1.850 1.855 1.800 1.820 8,849 +0.03(+1.68%)
Jun 15, 2022 1.820 1.830 1.780 1.790 50,986 -0.03(-1.65%)
Jun 14, 2022 1.870 1.890 1.820 1.820 25,733 -0.05(-2.67%)
Jun 13, 2022 1.950 1.960 1.850 1.870 20,061 -0.13(-6.34%)
Jun 10, 2022 2.040 2.040 1.990 1.996 4,675 -0.02(-1.16%)
Jun 09, 2022 2.010 2.040 2.010 2.020 8,300 +0.00(+0.00%)
Jun 08, 2022 2.140 2.140 1.960 2.020 24,567 -0.07(-3.35%)
Jun 07, 2022 2.100 2.140 2.064 2.090 4,941 -0.01(-0.48%)
Jun 06, 2022 2.000 2.100 1.954 2.100 66,083 +0.08(+3.96%)
Jun 03, 2022 2.090 2.090 1.980 2.020 20,193 +0.03(+1.30%)
Jun 02, 2022 2.030 2.032 1.990 1.994 11,654 -0.05(-2.25%)
Jun 01, 2022 2.024 2.040 1.995 2.040 34,379 +0.01(+0.49%)
May 31, 2022 2.060 2.130 2.030 2.030 22,112 -0.08(-3.79%)
May 27, 2022 2.078 2.110 2.025 2.110 31,432 +0.05(+2.43%)
May 26, 2022 2.000 2.080 1.998 2.060 45,938 +0.06(+2.99%)
May 25, 2022 1.980 2.070 1.972 2.000 56,116 +0.02(+1.02%)
May 24, 2022 1.980 2.050 1.910 1.980 29,492 +0.01(+0.51%)
May 23, 2022 1.900 2.020 1.890 1.970 54,528 +0.05(+2.60%)
May 20, 2022 1.920 1.979 1.920 1.920 34,106 -0.03(-1.54%)
May 19, 2022 1.930 2.000 1.930 1.950 14,420 -0.05(-2.50%)
May 18, 2022 2.000 2.050 1.930 2.000 30,273 +0.02(+1.01%)
May 17, 2022 1.950 1.990 1.910 1.980 16,475 +0.03(+1.54%)
May 16, 2022 1.900 1.960 1.820 1.950 34,388 +0.05(+2.63%)
May 13, 2022 1.830 1.912 1.810 1.900 22,075 +0.10(+5.56%)
May 12, 2022 1.860 1.860 1.800 1.800 13,888 -0.03(-1.64%)
May 11, 2022 1.830 1.890 1.820 1.830 33,360 -0.04(-2.14%)
May 10, 2022 1.920 1.920 1.800 1.870 139,586 -0.04(-2.09%)
May 09, 2022 1.910 1.950 1.880 1.910 23,461 -0.01(-0.52%)
May 06, 2022 1.900 1.940 1.900 1.920 4,385 -0.02(-1.03%)
May 05, 2022 1.940 1.940 1.920 1.940 1,266 +0.01(+0.52%)
May 04, 2022 1.930 1.930 1.930 1.930 540 +0.02(+1.05%)
May 03, 2022 1.910 1.950 1.910 1.910 2,015 -0.01(-0.52%)
May 02, 2022 1.900 1.940 1.900 1.920 10,312 +0.01(+0.52%)
Apr 29, 2022 1.910 1.950 1.900 1.910 37,011 +0.00(+0.00%)
Apr 28, 2022 1.930 1.940 1.900 1.910 11,464 -0.03(-1.55%)
Apr 27, 2022 1.950 1.950 1.940 1.940 1,538 -0.01(-0.51%)
Apr 26, 2022 1.970 1.970 1.930 1.950 12,414 -0.03(-1.52%)
Apr 25, 2022 1.990 2.000 1.980 1.980 3,630 +0.01(+0.41%)
Apr 22, 2022 1.990 2.000 1.972 1.972 1,025 -0.02(-0.91%)
Apr 21, 2022 1.990 2.000 1.990 1.990 18,295 -0.01(-0.25%)
Apr 20, 2022 2.000 2.000 1.990 1.995 23,356 -0.00(-0.25%)
Apr 19, 2022 1.950 2.000 1.950 2.000 35,553 +0.00(+0.25%)
Apr 18, 2022 2.050 2.050 1.950 1.995 44,449 -0.07(-3.62%)
Apr 14, 2022 2.100 2.100 2.070 2.070 3,706 -0.04(-1.90%)
Apr 13, 2022 2.090 2.110 2.080 2.110 1,842 +0.03(+1.44%)
Apr 12, 2022 2.140 2.148 2.080 2.080 7,302 +0.01(+0.48%)
Apr 11, 2022 2.070 2.110 2.070 2.070 8,124 -0.01(-0.58%)
Apr 08, 2022 2.130 2.130 2.082 2.082 3,368 +0.00(+0.10%)
Apr 07, 2022 2.130 2.130 2.080 2.080 24,367 +0.02(+0.97%)
Apr 06, 2022 2.130 2.140 2.050 2.060 13,991 -0.03(-1.51%)
Apr 05, 2022 2.140 2.140 2.090 2.091 46,810 -0.06(-2.72%)
Apr 04, 2022 2.190 2.190 2.125 2.150 45,347 -0.01(-0.46%)
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.