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 (%)
Mar 31, 2014 2.100 2.100 1.980 1.980 93,966 -0.10(-4.81%)
Mar 28, 2014 1.935 2.130 1.930 2.080 0 +0.16(+8.33%)
Mar 27, 2014 1.975 2.030 1.900 1.920 56,230 -0.08(-4.00%)
Mar 26, 2014 2.205 2.205 1.900 2.000 147,923 -0.15(-6.98%)
Mar 25, 2014 2.410 2.410 2.150 2.150 101,173 -0.21(-8.90%)
Mar 24, 2014 2.450 2.450 2.280 2.360 218,021 +0.08(+3.51%)
Mar 21, 2014 2.270 2.400 2.200 2.280 0 +0.01(+0.44%)
Mar 20, 2014 2.250 2.350 2.200 2.270 433,778 +0.07(+3.18%)
Mar 19, 2014 2.250 2.250 2.150 2.200 168,379 +0.10(+4.76%)
Mar 18, 2014 2.050 2.190 2.050 2.100 136,830 +0.06(+2.94%)
Mar 17, 2014 2.000 2.050 1.900 2.040 72,331 +0.09(+4.62%)
Mar 14, 2014 2.000 2.000 1.900 1.950 0 -0.05(-2.50%)
Mar 13, 2014 2.000 2.000 1.950 2.000 14,930 +0.10(+5.26%)
Mar 12, 2014 1.950 1.950 1.850 1.900 7,850 -0.05(-2.56%)
Mar 11, 2014 1.950 1.950 1.950 1.950 2,250 -0.05(-2.50%)
Mar 10, 2014 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Mar 07, 2014 1.900 2.000 1.800 2.000 0 +0.05(+2.56%)
Mar 06, 2014 2.000 2.000 1.950 1.950 13,200 -0.02(-1.02%)
Mar 05, 2014 2.000 2.000 1.953 1.970 20,150 +0.11(+5.91%)
Mar 04, 2014 1.800 1.860 1.770 1.860 1,735 -0.09(-4.62%)
Feb 28, 2014 1.950 1.950 1.950 50 +0.05(+2.63%)
Feb 26, 2014 1.900 1.900 1.900 0 +0.01(+0.53%)
Feb 24, 2014 1.890 1.890 1.890 0 -0.08(-4.06%)
Feb 21, 2014 2.000 2.000 1.950 1.970 0 +0.02(+1.03%)
Feb 19, 2014 1.950 1.950 1.950 1.950 0 +0.10(+5.41%)
Feb 18, 2014 1.850 1.850 1.850 1.850 3,150 -0.05(-2.63%)
Feb 14, 2014 1.900 1.900 1.900 0 +0.12(+6.74%)
Feb 13, 2014 1.800 1.800 1.780 1.780 10,764 -0.07(-3.78%)
Feb 12, 2014 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Feb 11, 2014 1.650 1.950 1.650 1.850 34,250 +0.25(+15.62%)
Feb 10, 2014 1.870 1.880 1.510 1.600 30,412 -0.26(-13.98%)
Feb 07, 2014 2.000 2.000 1.860 1.860 0 -0.14(-7.00%)
Feb 06, 2014 2.000 2.000 2.000 2.000 250 +0.00(+0.00%)
Feb 05, 2014 1.950 2.000 1.950 2.000 2,800 +0.00(+0.00%)
Feb 03, 2014 2.000 2.000 2.000 200 +0.01(+0.50%)
Jan 31, 2014 1.950 1.990 1.950 1.990 0 +0.14(+7.57%)
Jan 30, 2014 1.850 1.950 1.850 1.850 1,400 -0.10(-5.13%)
Jan 29, 2014 1.950 1.950 1.950 1.950 1,500 +0.20(+11.43%)
Jan 28, 2014 1.770 1.950 1.750 1.750 1,530 -0.20(-10.26%)
Jan 22, 2014 1.950 1.950 1.950 0 +0.15(+8.33%)
Jan 21, 2014 1.900 1.900 1.760 1.800 4,577 -0.05(-2.70%)
Jan 16, 2014 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 15, 2014 1.850 1.850 1.850 1.850 200 -0.10(-5.13%)
Jan 14, 2014 1.950 1.950 1.950 1.950 100 -0.02(-1.02%)
Jan 13, 2014 1.970 1.970 1.970 1.970 250 +0.02(+1.03%)
Jan 10, 2014 1.990 1.990 1.950 1.950 800 -0.04(-2.01%)
Jan 09, 2014 1.990 1.990 1.990 1.990 500 +0.04(+2.05%)
Jan 08, 2014 1.925 1.950 1.925 1.950 2,225 -0.04(-2.01%)
Jan 07, 2014 2.000 2.000 1.900 1.990 4,600 -0.01(-0.50%)
Jan 06, 2014 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Jan 03, 2014 2.000 2.000 2.000 2.000 0 +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.