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 (%)
Apr 30, 2015 1.100 1.100 1.100 0 -0.03(-2.65%)
Apr 29, 2015 1.020 1.130 1.020 1.130 4,800 +0.02(+1.81%)
Apr 28, 2015 1.110 1.110 1.100 1.110 15,220 +0.01(+0.90%)
Apr 27, 2015 1.100 1.100 1.100 1.100 20,440 +0.00(+0.00%)
Apr 24, 2015 1.050 1.100 1.050 1.100 17,100 +0.04(+3.77%)
Apr 23, 2015 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Apr 22, 2015 1.050 1.120 1.050 1.050 47,169 -0.01(-0.94%)
Apr 21, 2015 1.050 1.060 1.010 1.060 15,700 -0.09(-7.83%)
Apr 20, 2015 1.120 1.150 0.9300 1.150 32,125 +0.03(+2.68%)
Apr 17, 2015 1.120 1.120 1.120 1.120 300 -0.02(-1.75%)
Apr 16, 2015 1.140 1.140 1.140 1.140 2,150 +0.00(+0.00%)
Apr 13, 2015 1.140 1.140 1.140 0 +0.02(+1.79%)
Apr 10, 2015 1.120 1.150 1.120 1.120 2,500 -0.07(-5.87%)
Apr 09, 2015 1.190 1.190 1.190 1.190 7,050 +0.04(+3.47%)
Apr 08, 2015 1.150 1.150 1.150 1.150 500 +0.03(+2.68%)
Apr 07, 2015 1.200 1.200 1.120 1.120 2,666 -0.06(-5.08%)
Apr 06, 2015 1.110 1.180 1.110 1.180 2,650 +0.03(+2.61%)
Apr 02, 2015 1.150 1.150 1.150 0 +0.08(+7.48%)
Mar 27, 2015 1.070 1.070 1.070 0 +0.02(+1.90%)
Mar 26, 2015 1.050 1.050 1.050 1.050 16,100 +0.00(+0.00%)
Mar 25, 2015 1.050 1.050 1.050 1.050 3,586 -0.08(-7.08%)
Mar 24, 2015 1.030 1.130 1.030 1.130 3,699 +0.03(+2.73%)
Mar 23, 2015 1.060 1.100 1.040 1.100 27,400 +0.05(+4.77%)
Mar 20, 2015 1.050 1.050 1.050 1.050 4,500 +0.02(+1.93%)
Mar 19, 2015 1.030 1.030 1.030 1.030 305 -0.03(-2.83%)
Mar 18, 2015 1.060 1.060 1.060 1.060 9,715 +0.00(+0.00%)
Mar 17, 2015 1.010 1.060 1.010 1.060 5,200 +0.06(+6.00%)
Mar 16, 2015 1.030 1.050 1.000 1.000 28,086 +0.00(+0.00%)
Mar 13, 2015 1.025 1.025 1.000 1.000 20,100 +0.00(+0.00%)
Mar 11, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 10, 2015 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Mar 09, 2015 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Mar 06, 2015 1.000 1.050 1.000 1.000 7,767 +0.00(+0.00%)
Mar 05, 2015 1.040 1.050 1.000 1.000 13,794 +0.00(+0.00%)
Mar 04, 2015 0.9900 1.000 0.9900 1.000 6,569 +0.02(+2.04%)
Mar 03, 2015 0.9800 0.9800 0.9500 0.9800 10,091 +0.00(+0.00%)
Mar 02, 2015 0.9500 0.9800 0.8800 0.9800 22,390 +0.03(+3.16%)
Feb 27, 2015 0.9500 0.9500 0.9500 0.9500 3,399 +0.00(+0.00%)
Feb 26, 2015 0.8800 0.9500 0.8401 0.9500 43,000 +0.07(+7.95%)
Feb 25, 2015 0.8350 0.9200 0.8350 0.8800 36,464 +0.05(+5.39%)
Feb 24, 2015 0.8000 0.8400 0.8000 0.8350 11,066 +0.03(+4.37%)
Feb 23, 2015 0.7700 0.8000 0.7700 0.8000 15,505 +0.05(+5.96%)
Feb 20, 2015 0.7399 0.8000 0.7399 0.7550 14,975 +0.02(+2.03%)
Feb 19, 2015 0.6901 0.7400 0.6901 0.7400 1,600 +0.05(+7.23%)
Feb 18, 2015 0.7500 0.7500 0.6901 0.6901 5,579 -0.03(-4.15%)
Feb 12, 2015 0.7200 0.7200 0.7200 0 +0.02(+2.87%)
Feb 09, 2015 0.6999 0.6999 0.6999 0 -0.00(-0.01%)
Feb 06, 2015 0.7000 0.7000 0.7000 0.7000 1,119 +0.00(+0.00%)
Feb 05, 2015 0.7101 0.7101 0.7000 0.7000 3,275 -0.05(-6.67%)
Feb 04, 2015 0.7601 0.7601 0.7055 0.7500 5,200 -0.05(-6.25%)
Feb 03, 2015 0.8000 0.8000 0.8000 0.8000 5,005 -0.02(-2.44%)
Jan 28, 2015 0.8200 0.8200 0.8200 0.8200 2,600 -0.01(-1.20%)
Jan 27, 2015 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Jan 26, 2015 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Jan 23, 2015 0.7052 0.8200 0.7052 0.8200 5,500 +0.02(+2.50%)
Jan 22, 2015 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Jan 20, 2015 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jan 16, 2015 0.8500 0.8500 0.8500 0 +0.04(+5.56%)
Jan 15, 2015 0.8052 0.8052 0.8052 0.8052 2,000 -0.04(-5.27%)
Jan 13, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 12, 2015 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jan 07, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 06, 2015 0.8500 0.8500 0.8500 0.8500 1,591 -0.05(-5.56%)
Jan 05, 2015 0.8999 0.9000 0.8999 0.9000 2,000 +0.00(+0.00%)
Jan 02, 2015 0.9000 0.9000 0.9000 0.9000 3,624 +0.06(+7.13%)
Dec 31, 2014 0.8401 0.8401 0.8401 0 +0.04(+5.01%)
Dec 30, 2014 0.8400 0.8400 0.7601 0.8000 12,000 +0.00(+0.00%)
Dec 29, 2014 0.8000 0.8500 0.7990 0.8000 15,335 +0.01(+1.27%)
Dec 26, 2014 0.8000 0.8000 0.7100 0.7900 20,400 -0.06(-7.06%)
Dec 24, 2014 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Dec 23, 2014 0.8559 0.8559 0.7601 0.8400 10,616 -0.08(-8.70%)
Dec 19, 2014 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Dec 18, 2014 0.9200 0.9200 0.9200 0.9200 800 +0.02(+2.22%)
Dec 17, 2014 0.9100 0.9100 0.9000 0.9000 7,448 +0.00(+0.00%)
Dec 16, 2014 0.9650 0.9650 0.8900 0.9000 18,800 -0.05(-5.26%)
Dec 15, 2014 0.9800 0.9800 0.9500 0.9500 7,000 +0.00(+0.00%)
Dec 12, 2014 0.9000 0.9500 0.8700 0.9500 2,743 +0.00(+0.00%)
Dec 11, 2014 0.8498 0.9500 0.8498 0.9500 3,900 +0.15(+18.75%)
Dec 10, 2014 0.7612 0.8000 0.7612 0.8000 700 -0.05(-5.86%)
Dec 09, 2014 0.7941 0.8498 0.7500 0.8498 13,300 +0.02(+2.39%)
Dec 05, 2014 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Dec 04, 2014 0.8200 0.8201 0.8200 0.8200 6,349 -0.05(-5.75%)
Dec 03, 2014 0.8500 0.8900 0.7851 0.8700 14,935 -0.02(-2.25%)
Dec 02, 2014 0.8400 0.8900 0.8400 0.8900 9,350 +0.05(+5.95%)
Dec 01, 2014 0.7800 0.8500 0.7800 0.8400 11,900 +0.08(+10.53%)
Nov 26, 2014 0.7600 0.7600 0.7600 25 -0.01(-1.30%)
Nov 25, 2014 0.7500 0.7700 0.7500 0.7700 4,700 +0.02(+2.67%)
Nov 24, 2014 0.7500 0.7500 0.7500 0.7500 5,815 +0.00(+0.00%)
Nov 21, 2014 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Nov 19, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 17, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 14, 2014 0.7500 0.7500 0.7500 0.7500 1,534 +0.00(+0.00%)
Nov 13, 2014 0.7500 0.7500 0.7500 0.7500 9,944 +0.00(+0.00%)
Nov 12, 2014 0.6600 0.7500 0.6600 0.7500 9,365 +0.10(+15.38%)
Nov 11, 2014 0.5902 0.6795 0.5902 0.6500 8,300 +0.00(+0.00%)
Nov 10, 2014 0.5901 0.6500 0.5901 0.6500 11,782 +0.00(+0.00%)
Nov 07, 2014 0.6650 0.6650 0.5801 0.6500 10,500 -0.00(-0.31%)
Nov 06, 2014 0.6520 0.6520 0.6520 0.6520 1,600 +0.00(+0.23%)
Nov 05, 2014 0.6504 0.6505 0.6504 0.6505 3,900 -0.05(-7.07%)
Nov 04, 2014 0.7000 0.7000 0.6503 0.7000 3,200 +0.05(+7.69%)
Nov 03, 2014 0.6501 0.6501 0.6500 0.6500 4,805 -0.05(-7.14%)
Oct 29, 2014 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Oct 28, 2014 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Oct 27, 2014 0.6000 0.6600 0.6000 0.6600 7,494 +0.02(+3.13%)
Oct 24, 2014 0.6400 0.6400 0.6400 0.6400 4,261 +0.00(+0.00%)
Oct 23, 2014 0.6400 0.6400 0.6400 0.6400 250 -0.01(-1.54%)
Oct 22, 2014 0.6502 0.6502 0.6500 0.6500 3,500 -0.00(-0.09%)
Oct 21, 2014 0.6502 0.6506 0.6502 0.6506 1,739 +0.00(+0.06%)
Oct 17, 2014 0.6502 0.6503 0.6502 0.6502 2,037 +0.00(+0.00%)
Oct 16, 2014 0.6502 0.6502 0.6502 0.6502 350 +0.00(+0.00%)
Oct 15, 2014 0.6502 0.6502 0.6502 0.6502 1,950 +0.01(+1.53%)
Oct 14, 2014 0.6403 0.6403 0.6403 0.6404 1,500 -0.11(-14.61%)
Oct 10, 2014 0.7500 0.7500 0.7500 7 +0.05(+7.14%)
Oct 09, 2014 0.7500 0.7500 0.6521 0.7000 5,000 -0.00(-0.01%)
Oct 08, 2014 0.7001 0.7001 0.7000 0.7001 16,540 +0.00(+0.00%)
Oct 07, 2014 0.7300 0.7300 0.7001 0.7001 6,480 -0.05(-6.65%)
Oct 06, 2014 0.7100 0.7500 0.7100 0.7500 17,922 +0.05(+7.25%)
Oct 03, 2014 0.7001 0.7500 0.6345 0.6993 10,310 -0.05(-6.76%)
Oct 02, 2014 0.7000 0.7500 0.7000 0.7500 28,700 +0.13(+20.93%)
Oct 01, 2014 0.6202 0.6202 0.6202 0.6202 150 -0.06(-9.06%)
Sep 30, 2014 0.7500 0.7500 0.6820 0.6820 6,061 -0.03(-3.94%)
Sep 29, 2014 0.7100 0.7100 0.7100 0.7100 600 -0.03(-4.07%)
Sep 26, 2014 0.7401 0.7401 0.7401 0.7401 1,810 +0.00(+0.00%)
Sep 25, 2014 0.7100 0.7700 0.7100 0.7401 5,100 +0.03(+4.24%)
Sep 24, 2014 0.7600 0.7600 0.7100 0.7100 2,000 +0.00(+0.00%)
Sep 23, 2014 0.7100 0.7100 0.7100 0.7100 530 +0.00(+0.00%)
Sep 22, 2014 0.6811 0.7300 0.6811 0.7100 10,990 +0.01(+1.43%)
Sep 19, 2014 0.7400 0.7401 0.7000 0.7000 3,600 -0.04(-5.41%)
Sep 18, 2014 0.7400 0.7400 0.7400 0.7400 955 +0.00(+0.00%)
Sep 17, 2014 0.7400 0.7400 0.7400 0.7400 6,650 -0.02(-2.76%)
Sep 16, 2014 0.7610 0.7610 0.7610 0.7610 1,900 -0.04(-4.88%)
Sep 15, 2014 0.7700 0.8000 0.7700 0.8000 1,968 +0.04(+5.12%)
Sep 12, 2014 0.7610 0.7610 0.7610 0.7610 3,000 -0.09(-10.46%)
Sep 11, 2014 0.7601 0.8499 0.6640 0.8499 8,500 -0.00(-0.01%)
Sep 10, 2014 0.8500 0.8500 0.8400 0.8500 5,660 +0.00(+0.00%)
Sep 09, 2014 0.8500 0.8500 0.8500 0.8500 2,000 +0.13(+17.39%)
Sep 08, 2014 0.8302 0.8302 0.7241 0.7241 6,535 -0.12(-13.80%)
Sep 05, 2014 0.8401 0.8401 0.8400 0.8400 1,240 -0.01(-0.59%)
Sep 04, 2014 0.8202 0.8450 0.8202 0.8450 5,400 +0.02(+3.04%)
Sep 03, 2014 0.8202 0.8202 0.8201 0.8201 3,268 -0.03(-3.52%)
Sep 02, 2014 0.8300 0.8500 0.8300 0.8500 7,246 +0.02(+2.41%)
Aug 29, 2014 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Aug 28, 2014 0.8100 0.8100 0.8000 0.8000 6,000 -0.05(-5.88%)
Aug 27, 2014 0.8500 0.8500 0.8500 0.8500 2,000 +0.05(+6.25%)
Aug 26, 2014 0.8000 0.8400 0.7661 0.8000 38,900 +0.00(+0.01%)
Aug 25, 2014 0.7201 0.7999 0.7200 0.7999 6,550 +0.03(+3.88%)
Aug 22, 2014 0.7152 0.7700 0.7101 0.7700 5,500 +0.01(+1.32%)
Aug 21, 2014 0.7500 0.7000 0.7600 8,500 +0.00(+0.00%)
Aug 20, 2014 0.7101 0.7599 0.7100 0.7600 8,216 -0.01(-1.30%)
Aug 19, 2014 0.6501 0.7700 0.6501 0.7700 1,539 +0.00(+0.00%)
Aug 18, 2014 0.7500 0.7800 0.6501 0.7700 3,850 +0.03(+4.05%)
Aug 15, 2014 0.6999 0.7400 0.6000 0.7400 10,100 +0.04(+5.71%)
Aug 14, 2014 0.5751 0.7000 0.5751 0.7000 2,200 +0.00(+0.00%)
Aug 13, 2014 0.6000 0.7000 0.5750 0.7000 21,374 +0.06(+9.37%)
Aug 12, 2014 0.5800 0.6400 0.5700 0.6400 3,650 -0.01(-1.54%)
Aug 11, 2014 0.5100 0.6500 0.5100 0.6500 18,084 -0.10(-13.30%)
Aug 07, 2014 0.7497 0.7497 0.7497 0 -0.00(-0.04%)
Aug 06, 2014 0.7400 0.7500 0.6516 0.7500 22,210 -0.02(-2.60%)
Aug 05, 2014 0.7324 0.8400 0.7324 0.7700 11,200 -0.07(-8.33%)
Aug 04, 2014 0.7900 0.8400 0.7000 0.8400 26,050 +0.04(+5.00%)
Aug 01, 2014 0.8401 0.8401 0.8000 0.8000 14,900 -0.06(-6.98%)
Jul 31, 2014 0.8800 0.9800 0.8500 0.8600 27,800 -0.03(-3.29%)
Jul 30, 2014 0.8900 0.8900 0.8101 0.8893 11,654 -0.00(-0.08%)
Jul 29, 2014 0.8900 0.8900 0.8900 0.8900 220 -0.01(-0.56%)
Jul 28, 2014 0.9200 0.9200 0.8100 0.8950 36,120 -0.01(-0.69%)
Jul 25, 2014 0.9800 0.9800 0.9012 0.9012 1,160 -0.10(-9.88%)
Jul 24, 2014 0.9999 1.010 0.9500 1.000 15,500 +0.00(+0.08%)
Jul 23, 2014 1.050 1.050 0.9001 0.9992 56,114 -0.04(-3.92%)
Jul 22, 2014 1.010 1.040 1.000 1.040 11,366 +0.04(+4.00%)
Jul 21, 2014 1.000 1.000 0.9700 1.000 4,450 -0.11(-9.91%)
Jul 18, 2014 1.100 1.150 0.9618 1.110 53,464 +0.01(+0.91%)
Jul 17, 2014 1.100 1.100 1.100 1.100 500 -0.05(-4.35%)
Jul 16, 2014 1.080 1.150 1.080 1.150 15,600 +0.00(+0.00%)
Jul 15, 2014 1.100 1.150 1.070 1.150 3,600 -0.04(-3.36%)
Jul 14, 2014 1.110 1.190 1.110 1.190 3,200 -0.01(-0.83%)
Jul 11, 2014 1.150 1.200 1.030 1.200 19,700 +0.01(+0.84%)
Jul 10, 2014 1.150 1.190 1.100 1.190 6,500 -0.02(-1.65%)
Jul 09, 2014 1.040 1.210 1.040 1.210 20,400 -0.02(-1.63%)
Jul 08, 2014 1.230 1.230 1.230 1.230 20,000 +0.03(+2.50%)
Jul 07, 2014 1.240 1.240 1.050 1.200 14,525 -0.05(-4.00%)
Jul 03, 2014 1.250 1.250 1.250 0 -0.03(-2.34%)
Jul 02, 2014 1.090 1.300 1.010 1.280 17,262 -0.02(-1.54%)
Jul 01, 2014 1.155 1.320 1.060 1.300 10,737 +0.10(+8.33%)
Jun 27, 2014 1.200 1.200 1.200 0 +0.07(+6.19%)
Jun 26, 2014 1.120 1.180 1.010 1.130 6,200 -0.03(-2.59%)
Jun 25, 2014 1.190 1.190 1.160 1.160 5,325 -0.02(-1.69%)
Jun 24, 2014 1.240 1.340 1.180 1.180 10,000 -0.01(-0.84%)
Jun 23, 2014 1.150 1.200 1.150 1.190 5,790 +0.04(+3.48%)
Jun 20, 2014 1.340 1.400 1.150 1.150 18,725 +0.05(+4.55%)
Jun 19, 2014 1.050 1.100 0.9300 1.100 27,855 +0.05(+4.76%)
Jun 18, 2014 1.050 1.050 1.050 1.050 2,000 -0.05(-4.55%)
Jun 17, 2014 1.010 1.100 1.010 1.100 6,545 +0.00(+0.00%)
Jun 16, 2014 1.100 1.100 1.100 1.100 900 -0.03(-2.65%)
Jun 13, 2014 1.010 1.130 0.9600 1.130 5,900 +0.12(+11.88%)
Jun 12, 2014 1.080 1.100 1.010 1.010 9,225 -0.13(-11.40%)
Jun 11, 2014 1.010 1.140 1.010 1.140 7,200 -0.03(-2.56%)
Jun 10, 2014 1.080 1.190 0.9520 1.170 10,850 +0.07(+6.36%)
Jun 06, 2014 1.100 1.100 1.100 1.100 2,599 +0.00(+0.00%)
Jun 05, 2014 1.100 1.110 1.100 1.100 4,750 -0.05(-4.35%)
Jun 04, 2014 1.150 1.150 1.150 1.150 100 +0.05(+4.55%)
Jun 03, 2014 1.150 1.150 1.100 1.100 305 +0.00(+0.00%)
Jun 02, 2014 1.075 1.110 1.075 1.100 5,200 -0.08(-6.78%)
May 30, 2014 1.060 1.180 1.050 1.180 11,191 +0.08(+7.27%)
May 29, 2014 1.060 1.100 1.060 1.100 1,510 +0.05(+4.76%)
May 28, 2014 0.9800 1.080 0.9800 1.050 4,990 +0.07(+7.14%)
May 27, 2014 1.000 1.000 0.9800 0.9800 3,500 -0.05(-4.85%)
May 23, 2014 1.030 1.030 1.030 0 +0.08(+8.54%)
May 22, 2014 1.120 1.120 0.9160 0.9490 27,988 -0.15(-13.73%)
May 21, 2014 1.115 1.120 1.100 1.100 23,690 -0.02(-1.79%)
May 20, 2014 1.120 1.120 1.110 1.120 17,100 -0.08(-6.67%)
May 19, 2014 1.250 1.250 1.170 1.200 5,350 -0.05(-4.00%)
May 16, 2014 1.300 1.300 1.110 1.250 27,200 -0.02(-1.57%)
May 15, 2014 1.360 1.360 1.270 1.270 6,150 -0.09(-6.62%)
May 14, 2014 1.360 1.360 1.360 1.360 500 -0.03(-2.16%)
May 13, 2014 1.350 1.390 1.350 1.390 635 +0.06(+4.51%)
May 12, 2014 1.420 1.420 1.330 1.330 2,200 -0.03(-2.21%)
May 08, 2014 1.360 1.360 1.360 0 +0.04(+3.03%)
May 07, 2014 1.360 1.360 1.320 1.320 8,908 -0.04(-2.94%)
May 06, 2014 1.350 1.430 1.350 1.360 10,900 +0.10(+7.94%)
May 05, 2014 1.330 1.340 1.240 1.260 11,684 -0.07(-5.26%)
May 02, 2014 1.150 1.330 1.150 1.330 4,781 +0.20(+17.69%)
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.