• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Research Solutions Inc (NQ: RSSS )

    2.880 +0.080 (+2.86%)
    Streaming Delayed Price Updated: 11:08 AM EST, Nov 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 (%)
    Nov 14, 2024 2.730 2.820 2.730 2.800 40,705 +0.01(+0.36%)
    Nov 13, 2024 2.790 2.800 2.770 2.790 16,829 +0.00(+0.00%)
    Nov 12, 2024 2.820 2.820 2.770 2.790 14,312 +0.02(+0.72%)
    Nov 11, 2024 2.790 2.850 2.690 2.770 58,510 +0.10(+3.75%)
    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.