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

Research Solutions Inc (NQ: RSSS )

2.640 +0.090 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 2.650 2.650 2.550 2.620 14,399 +0.02(+0.77%)
Sep 29, 2021 2.490 2.670 2.480 2.600 65,846 +0.13(+5.26%)
Sep 28, 2021 2.470 2.528 2.470 2.470 38,014 +0.00(+0.00%)
Sep 27, 2021 2.530 2.620 2.415 2.470 93,299 -0.14(-5.36%)
Sep 24, 2021 2.700 2.710 2.580 2.610 45,855 -0.09(-3.33%)
Sep 23, 2021 2.620 2.750 2.620 2.700 46,651 +0.15(+5.88%)
Sep 22, 2021 2.550 2.620 2.540 2.550 14,679 +0.01(+0.39%)
Sep 21, 2021 2.510 2.600 2.510 2.540 23,217 -0.01(-0.39%)
Sep 20, 2021 2.610 2.610 2.500 2.550 45,527 -0.11(-4.14%)
Sep 17, 2021 2.610 2.720 2.590 2.660 118,392 -0.01(-0.37%)
Sep 16, 2021 2.610 2.730 2.580 2.670 39,566 +0.06(+2.30%)
Sep 15, 2021 2.570 2.610 2.550 2.610 15,011 +0.05(+1.95%)
Sep 14, 2021 2.600 2.605 2.550 2.560 8,437 -0.06(-2.29%)
Sep 13, 2021 2.580 2.690 2.550 2.620 14,050 +0.07(+2.75%)
Sep 10, 2021 2.640 2.640 2.550 2.550 8,852 -0.11(-4.14%)
Sep 09, 2021 2.700 2.720 2.610 2.660 24,173 -0.06(-2.21%)
Sep 08, 2021 2.600 2.720 2.590 2.720 18,260 +0.13(+5.02%)
Sep 07, 2021 2.700 2.700 2.540 2.590 32,593 -0.06(-2.26%)
Sep 03, 2021 2.720 2.720 2.640 2.650 8,678 -0.02(-0.75%)
Sep 02, 2021 2.640 2.696 2.630 2.670 15,520 +0.04(+1.52%)
Sep 01, 2021 2.630 2.650 2.620 2.630 17,785 -0.02(-0.75%)
Aug 31, 2021 2.610 2.650 2.600 2.650 18,719 +0.05(+1.92%)
Aug 30, 2021 2.500 2.620 2.500 2.600 27,161 +0.12(+4.84%)
Aug 27, 2021 2.510 2.552 2.460 2.480 33,101 -0.03(-1.20%)
Aug 26, 2021 2.540 2.590 2.485 2.510 10,671 -0.04(-1.57%)
Aug 25, 2021 2.480 2.550 2.480 2.550 18,980 +0.07(+2.82%)
Aug 24, 2021 2.400 2.400 2.400 2.480 21,220 +0.04(+1.64%)
Aug 23, 2021 2.440 2.500 2.400 2.440 36,813 +0.00(+0.00%)
Aug 20, 2021 2.370 2.440 2.350 2.440 28,962 +0.06(+2.52%)
Aug 19, 2021 2.440 2.440 2.360 2.380 61,705 -0.04(-1.65%)
Aug 18, 2021 2.410 2.460 2.400 2.420 8,551 +0.02(+0.83%)
Aug 17, 2021 2.500 2.500 2.370 2.400 483,821 -0.19(-7.34%)
Aug 16, 2021 2.620 2.620 2.450 2.590 78,679 -0.05(-1.89%)
Aug 13, 2021 2.700 2.700 2.554 2.640 7,913 -0.06(-2.23%)
Aug 12, 2021 2.680 2.790 2.680 2.700 35,911 +0.00(+0.00%)
Aug 11, 2021 2.680 2.700 2.680 2.700 4,075 +0.02(+0.75%)
Aug 10, 2021 2.700 2.700 2.680 2.680 10,275 -0.02(-0.74%)
Aug 09, 2021 2.680 2.840 2.680 2.700 37,503 +0.02(+0.75%)
Aug 06, 2021 2.640 2.700 2.640 2.680 7,761 +0.04(+1.52%)
Aug 05, 2021 2.600 2.640 2.580 2.640 341,300 +0.02(+0.76%)
Aug 04, 2021 2.590 2.640 2.580 2.620 327,438 +0.03(+1.16%)
Aug 03, 2021 2.600 2.620 2.590 2.590 26,514 -0.04(-1.71%)
Aug 02, 2021 2.600 2.650 2.570 2.635 116,206 -0.08(-2.77%)
Jul 30, 2021 2.740 2.800 2.590 2.710 60,608 -0.08(-2.87%)
Jul 29, 2021 2.730 2.830 2.700 2.790 25,010 +0.05(+1.82%)
Jul 28, 2021 2.620 2.740 2.600 2.740 17,992 +0.08(+3.01%)
Jul 27, 2021 2.760 2.830 2.660 2.660 20,793 -0.09(-3.27%)
Jul 26, 2021 2.730 2.839 2.710 2.750 52,197 +0.03(+1.10%)
Jul 23, 2021 2.700 2.760 2.610 2.720 134,033 +0.01(+0.37%)
Jul 22, 2021 2.960 2.980 2.700 2.710 111,193 -0.28(-9.36%)
Jul 21, 2021 3.050 3.080 2.990 2.990 32,603 -0.08(-2.61%)
Jul 20, 2021 2.990 3.140 2.985 3.070 63,418 +0.08(+2.68%)
Jul 19, 2021 2.990 3.000 2.890 2.990 136,908 +0.05(+1.70%)
Jul 16, 2021 2.960 3.020 2.940 2.940 67,548 -0.06(-2.00%)
Jul 15, 2021 2.950 3.050 2.940 3.000 143,071 +0.03(+1.01%)
Jul 14, 2021 3.020 3.050 2.950 2.970 112,504 -0.04(-1.33%)
Jul 13, 2021 3.050 3.060 3.000 3.010 47,913 -0.07(-2.19%)
Jul 12, 2021 3.050 3.077 3.000 3.077 38,594 -0.01(-0.41%)
Jul 09, 2021 3.100 3.100 3.007 3.090 31,988 -0.01(-0.32%)
Jul 08, 2021 3.140 3.140 2.900 3.100 95,531 +0.01(+0.32%)
Jul 07, 2021 3.200 3.215 2.817 3.090 359,920 -0.04(-1.28%)
Jul 06, 2021 2.690 3.260 2.650 3.130 1,081,451 +0.40(+14.65%)
Jul 02, 2021 2.730 2.830 2.730 2.730 88,717 -0.04(-1.44%)
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.