Research Solutions Inc (NQ: RSSS )

2.600 -0.025 (-0.95%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.