Research Solutions Inc (NQ: RSSS )

2.670 +0.080 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.560 2.670 2.560 2.670 44,014 +0.08(+3.09%)
Nov 07, 2024 2.620 2.680 2.575 2.590 19,425 -0.03(-1.15%)
Nov 06, 2024 2.680 2.688 2.567 2.620 28,646 +0.06(+2.34%)
Nov 05, 2024 2.550 2.620 2.550 2.560 70,029 -0.04(-1.54%)
Nov 04, 2024 2.560 2.630 2.560 2.600 12,281 -0.02(-0.95%)
Nov 01, 2024 2.620 2.640 2.620 2.625 3,114 -0.00(-0.19%)
Oct 31, 2024 2.620 2.630 2.585 2.630 18,464 +0.01(+0.38%)
Oct 30, 2024 2.620 2.700 2.600 2.620 21,508 -0.09(-3.32%)
Oct 29, 2024 2.600 2.750 2.600 2.710 13,690 +0.09(+3.63%)
Oct 28, 2024 2.645 2.645 2.560 2.615 20,836 +0.00(+0.00%)
Oct 25, 2024 2.640 2.690 2.550 2.615 17,579 -0.03(-1.32%)
Oct 24, 2024 2.640 2.775 2.640 2.650 22,811 +0.00(+0.00%)
Oct 23, 2024 2.709 2.709 2.640 2.650 5,835 -0.07(-2.57%)
Oct 22, 2024 2.770 2.790 2.720 2.720 15,114 +0.02(+0.74%)
Oct 21, 2024 2.740 2.790 2.700 2.700 24,662 -0.06(-2.17%)
Oct 18, 2024 2.760 2.830 2.650 2.760 46,153 +0.01(+0.36%)
Oct 17, 2024 2.755 2.800 2.737 2.750 11,735 +0.00(+0.00%)
Oct 16, 2024 2.760 2.775 2.691 2.750 19,802 +0.01(+0.36%)
Oct 15, 2024 2.750 2.780 2.740 2.740 9,383 +0.02(+0.74%)
Oct 14, 2024 2.790 2.800 2.710 2.720 30,979 -0.02(-0.73%)
Oct 11, 2024 2.650 2.780 2.630 2.740 181,529 +0.04(+1.48%)
Oct 10, 2024 2.670 2.720 2.610 2.700 36,172 +0.07(+2.66%)
Oct 09, 2024 2.635 2.672 2.620 2.630 23,357 +0.00(+0.00%)
Oct 08, 2024 2.600 2.670 2.600 2.630 11,043 -0.01(-0.38%)
Oct 07, 2024 2.700 2.700 2.550 2.640 37,681 -0.01(-0.38%)
Oct 04, 2024 2.650 2.696 2.630 2.650 29,784 -0.04(-1.49%)
Oct 03, 2024 2.670 2.702 2.660 2.690 24,535 +0.01(+0.37%)
Oct 02, 2024 2.650 2.718 2.600 2.680 26,173 -0.03(-1.11%)
Oct 01, 2024 2.700 2.730 2.700 2.710 20,152 -0.02(-0.73%)
Sep 30, 2024 2.720 2.780 2.720 2.730 17,606 -0.02(-0.73%)
Sep 27, 2024 2.770 2.800 2.680 2.750 12,281 -0.03(-1.08%)
Sep 26, 2024 2.790 2.812 2.750 2.780 16,745 +0.03(+1.09%)
Sep 25, 2024 2.720 2.760 2.702 2.750 16,510 +0.01(+0.36%)
Sep 24, 2024 2.700 2.800 2.680 2.740 34,518 -0.06(-2.14%)
Sep 23, 2024 2.820 2.820 2.730 2.800 52,797 -0.02(-0.71%)
Sep 20, 2024 2.800 2.820 2.650 2.820 180,152 +0.02(+0.71%)
Sep 19, 2024 2.730 2.810 2.710 2.800 64,220 +0.15(+5.66%)
Sep 18, 2024 2.609 2.710 2.609 2.650 23,626 +0.05(+1.92%)
Sep 17, 2024 2.730 2.730 2.600 2.600 31,912 -0.09(-3.35%)
Sep 16, 2024 2.730 2.730 2.690 2.690 23,049 -0.05(-1.82%)
Sep 13, 2024 2.650 2.750 2.650 2.740 27,459 +0.09(+3.40%)
Sep 12, 2024 2.700 2.700 2.650 2.650 8,708 -0.01(-0.38%)
Sep 11, 2024 2.670 2.680 2.650 2.660 9,637 +0.00(+0.00%)
Sep 10, 2024 2.670 2.750 2.650 2.660 16,326 -0.10(-3.62%)
Sep 09, 2024 2.620 2.793 2.620 2.760 45,609 -0.01(-0.36%)
Sep 06, 2024 2.710 2.850 2.710 2.770 25,800 +0.04(+1.47%)
Sep 05, 2024 2.670 2.800 2.650 2.730 32,886 +0.12(+4.60%)
Sep 04, 2024 2.720 2.800 2.600 2.610 68,589 -0.14(-5.09%)
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.