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

Research Solutions Inc (NQ: RSSS )

2.840 -0.120 (-4.05%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2022 2.146 2.200 2.136 2.160 40,666 +0.03(+1.41%)
Mar 31, 2022 2.160 2.200 2.120 2.130 48,581 -0.03(-1.39%)
Mar 30, 2022 2.200 2.200 2.150 2.160 9,192 -0.00(-0.23%)
Mar 29, 2022 2.160 2.190 2.150 2.165 16,389 -0.04(-1.59%)
Mar 28, 2022 2.160 2.200 2.150 2.200 11,528 +0.05(+2.33%)
Mar 25, 2022 2.210 2.210 2.150 2.150 6,682 -0.05(-2.28%)
Mar 24, 2022 2.190 2.200 2.170 2.200 11,052 -0.08(-3.50%)
Mar 22, 2022 2.280 191 +0.02(+0.88%)
Mar 21, 2022 2.210 2.280 2.205 2.260 8,041 -0.08(-3.42%)
Mar 18, 2022 2.230 2.340 2.123 2.340 12,995 +0.04(+1.74%)
Mar 17, 2022 2.200 2.300 2.160 2.300 3,665 +0.05(+2.22%)
Mar 16, 2022 2.310 2.340 2.130 2.250 15,906 +0.04(+1.81%)
Mar 15, 2022 2.200 2.230 2.150 2.210 16,859 +0.01(+0.45%)
Mar 14, 2022 2.170 2.210 2.160 2.200 26,215 +0.05(+2.33%)
Mar 11, 2022 2.110 2.200 2.100 2.150 11,752 +0.02(+0.94%)
Mar 10, 2022 2.100 2.160 2.100 2.130 2,671 +0.01(+0.47%)
Mar 09, 2022 2.130 2.150 2.120 2.120 7,732 -0.01(-0.47%)
Mar 08, 2022 2.090 2.187 2.080 2.130 8,189 +0.05(+2.40%)
Mar 07, 2022 2.150 2.160 2.080 2.080 10,002 -0.06(-2.80%)
Mar 04, 2022 2.190 2.220 2.140 2.140 17,567 -0.01(-0.47%)
Mar 03, 2022 2.260 2.300 2.150 2.150 15,060 -0.01(-0.46%)
Mar 02, 2022 2.150 2.164 2.150 2.160 975 +0.00(+0.00%)
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.