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 31, 2018 2.450 2.450 2.450 2.450 6,200 -0.05(-2.00%)
Dec 28, 2018 2.450 2.500 2.450 2.500 6,800 +0.05(+2.04%)
Dec 27, 2018 2.450 2.450 2.450 2.450 4,800 +0.00(+0.00%)
Dec 26, 2018 2.450 2.450 2.450 2.450 3,200 +0.00(+0.00%)
Dec 21, 2018 2.450 2.450 2.450 0 +0.04(+1.66%)
Dec 20, 2018 2.400 2.410 2.400 2.410 1,800 -0.03(-1.23%)
Dec 19, 2018 2.400 2.440 2.200 2.440 22,661 -0.01(-0.41%)
Dec 18, 2018 2.450 2.450 2.400 2.450 2,800 -0.25(-9.26%)
Dec 17, 2018 2.350 2.700 2.350 2.700 300 +0.08(+3.05%)
Dec 13, 2018 2.620 2.620 2.620 0 +0.02(+0.77%)
Dec 12, 2018 2.350 2.650 2.350 2.600 1,142 +0.00(+0.00%)
Dec 11, 2018 2.350 2.600 2.350 2.600 17,604 +0.15(+6.12%)
Dec 10, 2018 2.350 2.450 2.350 2.450 8,341 -0.15(-5.77%)
Dec 07, 2018 2.600 2.600 2.600 2.600 1,500 -0.10(-3.70%)
Dec 03, 2018 2.700 2.700 2.700 0 +0.04(+1.50%)
Nov 30, 2018 2.600 2.680 2.200 2.660 13,900 +0.01(+0.38%)
Nov 29, 2018 2.450 2.650 2.450 2.650 14,888 +0.15(+6.00%)
Nov 28, 2018 2.450 2.500 2.450 2.500 2,500 -0.10(-3.85%)
Nov 27, 2018 2.500 2.600 2.500 2.600 10,769 +0.10(+4.00%)
Nov 26, 2018 2.450 2.500 2.450 2.500 12,000 +0.10(+4.17%)
Nov 23, 2018 2.330 2.450 2.330 2.400 3,300 +0.00(+0.00%)
Nov 21, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 20, 2018 2.120 2.580 2.120 2.400 3,950 -0.04(-1.64%)
Nov 19, 2018 2.500 2.500 2.440 2.440 1,000 -0.01(-0.41%)
Nov 16, 2018 2.350 2.500 2.350 2.450 7,100 +0.20(+8.89%)
Nov 15, 2018 2.000 2.400 1.900 2.250 34,350 -0.33(-12.79%)
Nov 14, 2018 2.580 2.580 2.580 2.580 459 +0.18(+7.50%)
Nov 13, 2018 2.250 2.400 2.000 2.400 6,963 +0.00(+0.00%)
Nov 12, 2018 2.100 2.400 2.100 2.400 7,867 -0.15(-5.88%)
Nov 08, 2018 2.550 2.550 2.550 0 +0.23(+9.91%)
Nov 07, 2018 2.415 2.580 1.900 2.320 11,600 -0.26(-10.08%)
Nov 06, 2018 2.450 2.580 2.450 2.580 888 +0.08(+3.20%)
Nov 05, 2018 2.500 2.500 2.500 67 +0.00(+0.00%)
Nov 02, 2018 2.450 2.500 2.400 2.500 700 +0.10(+4.17%)
Nov 01, 2018 2.470 2.470 2.000 2.400 4,282 +0.00(+0.00%)
Oct 31, 2018 2.386 2.400 2.386 2.400 1,300 +0.00(+0.00%)
Oct 30, 2018 2.470 2.470 2.400 2.400 4,250 +0.05(+2.13%)
Oct 29, 2018 2.340 2.590 1.800 2.350 21,450 +0.01(+0.43%)
Oct 26, 2018 2.340 2.340 2.340 2.340 200 +0.14(+6.36%)
Oct 25, 2018 2.400 2.400 2.190 2.200 5,000 -0.11(-4.76%)
Oct 24, 2018 2.200 2.310 2.200 2.310 200 +0.21(+10.00%)
Oct 23, 2018 2.150 2.240 2.100 2.100 440 -0.05(-2.33%)
Oct 22, 2018 2.203 2.260 1.750 2.150 22,458 -0.10(-4.44%)
Oct 19, 2018 2.000 2.250 1.620 2.250 7,600 +0.00(+0.00%)
Oct 18, 2018 2.250 2.250 2.250 2.250 100 -0.03(-1.32%)
Oct 16, 2018 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 15, 2018 2.400 2.500 2.280 2.280 12,325 -0.02(-0.87%)
Oct 12, 2018 2.110 2.300 2.110 2.300 700 -0.10(-4.17%)
Oct 11, 2018 2.400 2.400 2.400 79 +0.00(+0.00%)
Oct 09, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 08, 2018 2.400 2.400 2.400 3 +0.00(+0.00%)
Oct 05, 2018 2.400 2.400 2.400 2.400 4,100 +0.00(+0.00%)
Oct 04, 2018 2.400 2.450 2.100 2.400 3,085 +0.00(+0.00%)
Oct 03, 2018 2.300 2.400 2.300 2.400 5,200 -0.04(-1.64%)
Oct 02, 2018 2.400 2.450 1.800 2.440 23,493 -0.01(-0.41%)
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.