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

Research Solutions Inc (NQ: RSSS )

2.540 -0.070 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2022 2.060 2.060 2.030 2.040 8,427 +0.01(+0.49%)
Sep 29, 2022 2.140 2.140 2.010 2.030 25,906 +0.01(+0.50%)
Sep 28, 2022 1.910 2.100 1.910 2.020 58,201 +0.09(+4.66%)
Sep 27, 2022 1.850 1.930 1.840 1.930 612,540 +0.08(+4.09%)
Sep 26, 2022 1.850 1.900 1.800 1.854 148,188 -0.01(-0.32%)
Sep 23, 2022 1.990 1.990 1.820 1.860 19,052 -0.00(-0.12%)
Sep 22, 2022 1.850 1.870 1.850 1.862 1,652 +0.00(+0.12%)
Sep 21, 2022 1.840 1.880 1.830 1.860 37,075 -0.01(-0.53%)
Sep 20, 2022 1.840 1.870 1.840 1.870 76,496 -0.06(-3.11%)
Sep 19, 2022 1.940 1.940 1.850 1.930 7,779 -0.01(-0.52%)
Sep 16, 2022 1.850 1.940 1.830 1.940 9,293 +0.06(+3.19%)
Sep 15, 2022 1.850 1.880 1.840 1.880 7,360 +0.03(+1.62%)
Sep 14, 2022 1.840 1.950 1.840 1.850 8,189 -0.06(-3.14%)
Sep 13, 2022 1.870 1.940 1.840 1.910 28,544 +0.04(+2.14%)
Sep 12, 2022 1.870 1.880 1.830 1.870 12,094 -0.06(-3.11%)
Sep 09, 2022 1.840 1.930 1.840 1.930 1,210 +0.03(+1.58%)
Sep 08, 2022 1.830 1.930 1.830 1.900 2,939 +0.04(+2.15%)
Sep 07, 2022 1.840 1.860 1.840 1.860 10,995 -0.03(-1.59%)
Sep 06, 2022 1.990 1.990 1.850 1.890 14,947 -0.02(-1.05%)
Sep 02, 2022 1.860 1.910 1.830 1.910 19,600 +0.03(+1.60%)
Sep 01, 2022 1.880 1.890 1.820 1.880 28,111 +0.00(+0.00%)
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%)
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.