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 (%)
Dec 29, 2017 1.220 1.220 1.220 0 +0.03(+2.52%)
Dec 28, 2017 1.200 1.200 1.190 1.190 1,600 -0.01(-0.83%)
Dec 27, 2017 1.120 1.200 1.120 1.200 6,500 -0.02(-1.64%)
Dec 26, 2017 1.220 1.220 1.220 1.220 1,000 +0.05(+4.27%)
Dec 21, 2017 1.170 1.170 1.170 0 -0.04(-3.31%)
Dec 19, 2017 1.210 1.210 1.210 0 -0.01(-0.82%)
Dec 18, 2017 1.200 1.220 1.130 1.220 2,300 +0.02(+1.67%)
Dec 15, 2017 1.140 1.200 1.060 1.200 27,549 +0.00(+0.00%)
Dec 14, 2017 1.180 1.200 1.030 1.200 5,364 +0.00(+0.00%)
Dec 13, 2017 1.180 1.200 1.030 1.200 31,988 -0.02(-1.64%)
Dec 12, 2017 1.120 1.220 1.120 1.220 6,780 +0.00(+0.00%)
Dec 04, 2017 1.220 1.220 1.220 0 +0.13(+11.93%)
Dec 01, 2017 1.180 1.190 1.050 1.090 56,038 -0.03(-2.68%)
Nov 30, 2017 1.200 1.200 1.120 1.120 6,003 +0.00(+0.00%)
Nov 29, 2017 1.120 1.120 1.120 1.120 5,000 -0.08(-6.67%)
Nov 28, 2017 1.200 1.205 1.100 1.200 60,396 +0.00(+0.00%)
Nov 27, 2017 1.202 1.210 1.120 1.200 407,531 -0.02(-1.64%)
Nov 24, 2017 1.220 1.220 1.220 1.220 1,000 +0.02(+1.67%)
Nov 20, 2017 1.200 1.200 1.200 0 -0.02(-1.23%)
Nov 16, 2017 1.215 1.215 1.215 0 +0.04(+2.97%)
Nov 15, 2017 1.180 1.180 1.180 1.180 300 +0.00(+0.00%)
Nov 13, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Nov 10, 2017 1.250 1.250 1.180 1.200 25,100 -0.01(-0.83%)
Nov 07, 2017 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 06, 2017 1.210 1.210 1.210 1.210 200 -0.04(-2.81%)
Nov 03, 2017 1.250 1.250 1.240 1.245 5,170 -0.00(-0.40%)
Nov 02, 2017 1.250 1.250 1.250 1.250 2,400 +0.00(+0.40%)
Nov 01, 2017 1.250 1.250 1.245 1.245 9,047 +0.04(+2.89%)
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%)
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.