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

Research Solutions Inc (OP: RSSS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 1.240 1.260 1.200 1.210 41,956 -0.04(-3.20%)
Oct 25, 2017 1.250 1.250 1.250 0 +0.05(+4.17%)
Oct 24, 2017 1.250 1.250 1.150 1.200 10,542 -0.03(-2.04%)
Oct 23, 2017 1.260 1.260 1.200 1.225 4,892 +0.03(+2.08%)
Oct 20, 2017 1.200 1.325 1.150 1.200 128,980 +0.01(+0.84%)
Oct 13, 2017 1.190 1.190 1.190 0 +0.03(+2.59%)
Oct 12, 2017 1.170 1.170 1.150 1.160 10,600 -0.01(-0.43%)
Oct 11, 2017 1.140 1.165 1.140 1.165 2,100 -0.02(-2.10%)
Oct 10, 2017 1.200 1.200 1.030 1.190 104,900 -0.01(-0.83%)
Oct 09, 2017 1.200 1.200 1.130 1.200 63,230 +0.00(+0.00%)
Oct 06, 2017 1.150 1.250 1.130 1.200 50,890 +0.05(+4.35%)
Oct 05, 2017 1.100 1.160 1.100 1.150 39,951 +0.00(+0.00%)
Oct 04, 2017 1.120 1.150 1.050 1.150 24,724 +0.00(+0.00%)
Oct 03, 2017 1.165 1.165 1.140 1.150 22,640 +0.00(+0.00%)
Sep 29, 2017 1.150 1.150 1.150 0 +0.10(+9.52%)
Sep 28, 2017 1.115 1.115 1.050 1.050 6,413 -0.10(-8.70%)
Sep 27, 2017 1.150 1.150 1.150 1.150 535 +0.00(+0.00%)
Sep 26, 2017 1.150 1.150 1.150 1.150 6,174 +0.06(+5.50%)
Sep 25, 2017 1.130 1.140 1.090 1.090 3,368 -0.04(-3.54%)
Sep 22, 2017 1.130 1.130 1.130 1.130 15,000 -0.02(-1.74%)
Sep 21, 2017 1.190 1.190 1.150 1.150 2,223 +0.01(+0.88%)
Sep 20, 2017 1.050 1.150 1.000 1.140 75,110 +0.09(+8.57%)
Sep 19, 2017 1.035 1.050 1.035 1.050 13,200 +0.02(+1.94%)
Sep 18, 2017 1.020 1.030 1.010 1.030 8,346 +0.01(+0.98%)
Sep 15, 2017 1.022 1.022 1.020 1.020 900 -0.00(-0.49%)
Sep 14, 2017 1.020 1.025 1.010 1.025 22,266 +0.00(+0.00%)
Sep 13, 2017 1.020 1.025 1.020 1.025 9,028 +0.00(+0.49%)
Sep 11, 2017 1.020 1.020 1.020 0 -0.01(-0.97%)
Sep 07, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 05, 2017 1.030 1.030 1.030 0 +0.03(+3.00%)
Aug 31, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 29, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 28, 2017 0.9299 0.9900 0.9000 0.9900 5,300 -0.01(-1.00%)
Aug 25, 2017 0.9400 1.000 0.6620 1.000 20,458 +0.00(+0.00%)
Aug 24, 2017 1.000 1.000 0.6970 1.000 11,823 -0.02(-1.96%)
Aug 22, 2017 1.020 1.020 1.020 2,815 +0.02(+2.00%)
Aug 15, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 10, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Aug 04, 2017 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 03, 2017 1.000 1.000 1.000 1.000 1,100 +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.