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 (%)
Aug 31, 2022 1.880 1.880 1.880 1.880 949 +0.03(+1.62%)
Aug 30, 2022 1.880 1.880 1.850 1.850 10,190 -0.03(-1.60%)
Aug 29, 2022 1.890 1.910 1.880 1.880 29,092 -0.02(-1.05%)
Aug 26, 2022 1.910 1.910 1.890 1.900 36,917 +0.00(+0.00%)
Aug 25, 2022 1.840 1.925 1.840 1.900 34,157 +0.02(+1.13%)
Aug 24, 2022 1.870 1.879 1.860 1.879 2,224 +0.03(+1.55%)
Aug 23, 2022 1.875 1.875 1.845 1.850 13,880 +0.00(+0.00%)
Aug 22, 2022 1.850 1.910 1.850 1.850 12,943 -0.09(-4.64%)
Aug 18, 2022 1.940 7 -0.14(-6.73%)
Aug 17, 2022 1.960 2.080 1.960 2.080 11,983 +0.00(+0.00%)
Aug 16, 2022 1.900 2.100 1.890 2.080 34,292 +0.19(+10.05%)
Aug 15, 2022 1.880 1.890 1.840 1.890 14,943 +0.03(+1.61%)
Aug 12, 2022 1.860 1.860 1.851 1.860 6,155 +0.00(+0.00%)
Aug 11, 2022 1.850 1.863 1.840 1.860 532,323 +0.01(+0.54%)
Aug 10, 2022 1.870 1.870 1.840 1.850 24,639 +0.00(+0.00%)
Aug 09, 2022 1.870 1.890 1.850 1.850 7,400 -0.02(-1.07%)
Aug 08, 2022 1.810 1.870 1.810 1.870 1,847 +0.05(+2.50%)
Aug 05, 2022 1.820 1.860 1.804 1.824 6,514 +0.01(+0.80%)
Aug 04, 2022 1.852 1.852 1.790 1.810 13,873 +0.00(+0.00%)
Aug 03, 2022 1.850 1.850 1.805 1.810 9,112 -0.01(-0.55%)
Aug 02, 2022 1.827 1.827 1.800 1.820 15,211 -0.02(-1.09%)
Aug 01, 2022 1.820 1.849 1.820 1.840 10,492 -0.03(-1.60%)
Jul 29, 2022 1.845 1.870 1.845 1.870 1,125 +0.04(+2.19%)
Jul 28, 2022 1.860 1.860 1.820 1.830 11,458 +0.01(+0.55%)
Jul 27, 2022 1.810 1.821 1.810 1.820 5,312 +0.01(+0.55%)
Jul 26, 2022 1.810 1.810 1.780 1.810 4,270 +0.00(+0.00%)
Jul 25, 2022 1.800 1.810 1.790 1.810 2,759 +0.05(+2.84%)
Jul 22, 2022 1.740 1.760 1.740 1.760 1,597 +0.00(+0.00%)
Jul 21, 2022 1.800 1.800 1.720 1.760 36,995 -0.01(-0.56%)
Jul 20, 2022 1.780 1.810 1.770 1.770 10,405 +0.00(+0.00%)
Jul 19, 2022 1.790 1.790 1.770 1.770 6,342 +0.00(+0.00%)
Jul 18, 2022 1.760 1.799 1.750 1.770 49,956 +0.03(+1.72%)
Jul 15, 2022 1.700 1.788 1.700 1.740 47,666 -0.03(-1.69%)
Jul 14, 2022 1.750 1.785 1.750 1.770 20,253 -0.07(-4.07%)
Jul 13, 2022 1.850 1.860 1.770 1.845 11,489 +0.04(+2.50%)
Jul 12, 2022 1.850 1.850 1.800 1.800 13,959 -0.03(-1.64%)
Jul 11, 2022 2.090 2.090 1.830 1.830 40,894 +0.00(+0.00%)
Jul 08, 2022 1.810 1.910 1.800 1.830 68,111 +0.04(+2.23%)
Jul 07, 2022 1.800 1.800 1.780 1.790 3,950 +0.00(+0.00%)
Jul 06, 2022 1.810 1.820 1.790 1.790 1,247 -0.00(-0.28%)
Jul 05, 2022 1.770 1.795 1.770 1.795 5,507 -0.01(-0.28%)
Jul 01, 2022 1.840 1.840 1.774 1.800 2,863 +0.02(+1.12%)
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%)
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.