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, 2019 3.590 3.600 3.590 3.600 1,500 +0.01(+0.28%)
Dec 30, 2019 3.340 3.700 3.340 3.590 4,782 +0.30(+9.12%)
Dec 27, 2019 3.240 3.290 3.070 3.290 2,600 +0.04(+1.23%)
Dec 26, 2019 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Dec 24, 2019 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Dec 23, 2019 3.290 3.290 3.070 3.250 4,054 -0.03(-0.91%)
Dec 20, 2019 3.280 3.280 3.280 3.280 100 +0.03(+0.92%)
Dec 19, 2019 3.160 3.250 3.160 3.250 685 +0.00(+0.00%)
Dec 18, 2019 3.250 3.280 3.250 3.250 600 +0.00(+0.00%)
Dec 17, 2019 3.250 3.250 3.250 3.250 100 -0.04(-1.22%)
Dec 16, 2019 3.290 3.290 3.290 3.290 100 +0.09(+2.81%)
Dec 13, 2019 3.080 3.200 3.070 3.200 3,100 -0.09(-2.74%)
Dec 06, 2019 3.290 3.290 3.290 0 +0.04(+1.23%)
Dec 04, 2019 3.250 3.250 3.250 0 -0.05(-1.52%)
Dec 03, 2019 3.300 3.300 3.300 3.300 2,100 +0.00(+0.00%)
Dec 02, 2019 3.380 3.380 3.060 3.300 3,200 +0.00(+0.00%)
Nov 29, 2019 3.230 3.300 3.230 3.300 200 +0.10(+3.12%)
Nov 27, 2019 3.070 3.200 3.050 3.200 6,100 -0.04(-1.23%)
Nov 25, 2019 3.240 3.240 3.240 0 +0.04(+1.25%)
Nov 22, 2019 3.250 3.250 3.120 3.200 1,500 +0.00(+0.00%)
Nov 21, 2019 3.250 3.250 3.200 3.200 600 +0.00(+0.00%)
Nov 20, 2019 3.100 3.200 3.100 3.200 4,551 -0.01(-0.31%)
Nov 19, 2019 3.200 3.210 3.200 3.210 2,083 -0.04(-1.23%)
Nov 18, 2019 3.250 3.250 3.250 3.250 100 +0.11(+3.50%)
Nov 15, 2019 3.000 3.190 3.000 3.140 6,100 +0.01(+0.32%)
Nov 12, 2019 3.130 3.130 3.130 0 -0.07(-2.19%)
Nov 07, 2019 3.200 3.200 3.200 0 +0.07(+2.24%)
Nov 06, 2019 3.050 3.130 3.050 3.130 3,600 +0.00(+0.00%)
Nov 05, 2019 3.240 3.240 2.880 3.130 4,635 +0.04(+1.29%)
Nov 04, 2019 2.600 4.000 2.600 3.090 50,177 +0.54(+21.18%)
Nov 01, 2019 2.500 2.550 2.355 2.550 3,300 +0.09(+3.66%)
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%)
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.