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, 2019 2.550 2.550 2.190 2.460 2,400 +0.02(+0.82%)
Oct 30, 2019 2.240 2.440 2.200 2.440 1,200 -0.10(-3.94%)
Oct 29, 2019 2.600 2.600 2.240 2.540 4,628 +0.09(+3.67%)
Oct 28, 2019 2.600 2.600 2.300 2.450 1,500 -0.05(-2.00%)
Oct 25, 2019 2.400 2.500 2.350 2.500 2,600 +0.00(+0.00%)
Oct 24, 2019 2.250 2.500 2.160 2.500 2,500 +0.10(+4.17%)
Oct 23, 2019 2.170 2.500 2.160 2.400 2,500 -0.04(-1.64%)
Oct 22, 2019 2.490 2.500 2.240 2.440 1,600 +0.04(+1.67%)
Oct 21, 2019 2.200 2.400 2.200 2.400 3,200 +0.00(+0.00%)
Oct 18, 2019 2.220 2.400 2.200 2.400 1,100 -0.01(-0.41%)
Oct 17, 2019 2.200 2.410 2.200 2.410 1,700 -0.03(-1.23%)
Oct 16, 2019 2.250 2.440 2.200 2.440 2,900 -0.05(-2.01%)
Oct 15, 2019 2.580 2.580 2.210 2.490 1,800 +0.07(+2.89%)
Oct 14, 2019 2.560 2.560 2.260 2.420 1,900 +0.02(+0.83%)
Oct 11, 2019 2.560 2.560 2.250 2.400 1,700 +0.00(+0.00%)
Oct 10, 2019 2.250 2.420 2.230 2.400 3,150 -0.20(-7.69%)
Oct 08, 2019 2.600 2.600 2.600 0 +0.24(+10.17%)
Oct 07, 2019 2.210 2.490 2.200 2.360 7,900 -0.04(-1.67%)
Oct 04, 2019 2.400 2.400 2.210 2.400 4,000 -0.10(-4.00%)
Oct 03, 2019 2.210 2.500 2.200 2.500 1,700 +0.01(+0.40%)
Oct 02, 2019 2.500 2.500 2.310 2.490 6,201 -0.26(-9.45%)
Oct 01, 2019 2.685 2.750 2.620 2.750 2,800 +0.30(+12.24%)
Sep 30, 2019 2.440 2.650 2.230 2.450 6,795 -0.04(-1.61%)
Sep 25, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Sep 24, 2019 2.510 2.510 2.200 2.500 2,700 +0.00(+0.00%)
Sep 20, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 19, 2019 2.500 2.510 2.500 2.500 5,230 +0.01(+0.40%)
Sep 18, 2019 2.300 2.500 2.200 2.490 6,400 -0.02(-0.80%)
Sep 17, 2019 2.580 2.740 2.250 2.510 10,400 -0.07(-2.71%)
Sep 16, 2019 2.650 2.740 2.160 2.580 7,600 -0.06(-2.27%)
Sep 13, 2019 2.360 2.650 2.360 2.640 8,100 +0.03(+1.15%)
Sep 12, 2019 2.670 2.670 2.110 2.610 5,100 +0.11(+4.40%)
Sep 11, 2019 2.490 2.500 2.490 2.500 1,000 +0.05(+2.04%)
Sep 10, 2019 2.420 2.700 2.200 2.450 9,600 +0.04(+1.66%)
Sep 09, 2019 2.160 2.410 2.110 2.410 5,100 -0.09(-3.60%)
Sep 06, 2019 2.490 2.500 2.490 2.500 3,000 +0.02(+0.81%)
Sep 05, 2019 2.200 2.480 2.070 2.480 7,500 -0.11(-4.25%)
Sep 03, 2019 2.590 2.590 2.590 0 +0.24(+10.21%)
Aug 30, 2019 2.340 2.350 2.340 2.350 1,300 +0.00(+0.00%)
Aug 28, 2019 2.350 2.350 2.350 0 +0.05(+2.17%)
Aug 27, 2019 2.250 2.360 2.150 2.300 5,963 -0.19(-7.63%)
Aug 26, 2019 2.490 2.490 2.490 5 +0.00(+0.00%)
Aug 22, 2019 2.490 2.490 2.490 0 +0.14(+5.96%)
Aug 21, 2019 2.530 2.700 2.200 2.350 8,500 -0.02(-0.84%)
Aug 20, 2019 2.250 2.370 2.210 2.370 5,945 +0.01(+0.42%)
Aug 19, 2019 2.650 2.650 2.200 2.360 5,400 -0.12(-4.84%)
Aug 16, 2019 2.550 2.720 2.220 2.480 5,800 +0.08(+3.33%)
Aug 15, 2019 2.250 2.400 2.250 2.400 10,100 +0.00(+0.00%)
Aug 14, 2019 2.500 2.500 2.200 2.400 18,250 -0.11(-4.38%)
Aug 12, 2019 2.510 2.510 2.510 0 +0.01(+0.40%)
Aug 09, 2019 2.500 2.500 2.500 2.500 800 -0.17(-6.37%)
Aug 08, 2019 2.500 2.670 2.500 2.670 1,240 -0.08(-2.91%)
Aug 07, 2019 2.750 2.750 2.500 2.750 5,200 +0.04(+1.48%)
Aug 06, 2019 2.500 2.710 2.500 2.710 6,652 -0.13(-4.58%)
Aug 05, 2019 2.910 2.910 2.500 2.840 9,700 +0.11(+4.03%)
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.