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 29, 2016 1.005 1.010 1.000 1.000 28,846 +0.00(+0.00%)
Apr 28, 2016 1.010 1.010 1.000 1.000 20,157 -0.01(-0.99%)
Apr 27, 2016 1.000 1.010 1.000 1.010 27,010 +0.00(+0.00%)
Apr 26, 2016 1.000 1.010 1.000 1.010 15,500 +0.01(+1.00%)
Apr 25, 2016 1.000 1.000 1.000 1.000 1,600 +0.00(+0.00%)
Apr 21, 2016 1.000 1.000 1.000 45 -0.01(-0.99%)
Apr 20, 2016 1.000 1.010 1.000 1.010 25,050 -0.01(-0.98%)
Apr 19, 2016 1.000 1.020 1.000 1.020 10,000 +0.02(+2.00%)
Apr 18, 2016 1.010 1.010 1.000 1.000 2,950 -0.01(-0.99%)
Apr 15, 2016 1.000 1.010 1.000 1.010 3,225 -0.01(-0.98%)
Apr 14, 2016 1.000 1.020 1.000 1.020 9,500 +0.05(+4.83%)
Apr 13, 2016 1.000 1.030 0.8500 0.9730 42,600 -0.01(-0.71%)
Apr 12, 2016 0.9800 0.9800 0.9670 0.9800 5,950 +0.08(+8.89%)
Apr 11, 2016 0.5200 0.9000 0.5200 0.9000 52,430 -0.08(-8.16%)
Apr 07, 2016 0.9800 0.9800 0.9800 0 +0.13(+15.29%)
Apr 06, 2016 0.9000 0.9000 0.8500 0.8500 2,016 -0.03(-3.41%)
Apr 05, 2016 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Apr 04, 2016 0.9000 0.9000 0.7400 0.8800 30,106 -0.02(-2.22%)
Apr 01, 2016 0.8501 0.9000 0.8501 0.9000 17,598 +0.00(+0.00%)
Mar 31, 2016 0.9000 0.9000 0.9000 0.9000 5,000 +0.05(+5.88%)
Mar 30, 2016 0.8300 0.8500 0.8300 0.8500 5,000 +0.00(+0.00%)
Mar 29, 2016 0.8500 0.8500 0.8500 0.8500 14,900 +0.00(+0.00%)
Mar 28, 2016 0.8250 0.8500 0.8250 0.8500 8,700 +0.07(+8.34%)
Mar 24, 2016 0.7846 0.7846 0.7846 0 -0.02(-1.93%)
Mar 23, 2016 0.7500 0.8800 0.7500 0.8000 2,850 -0.08(-9.09%)
Mar 22, 2016 0.9000 0.9000 0.8800 0.8800 2,000 -0.02(-2.22%)
Mar 21, 2016 0.7500 0.9000 0.7500 0.9000 1,195 +0.00(+0.00%)
Mar 18, 2016 0.7350 0.9000 0.6000 0.9000 54,744 +0.15(+20.37%)
Mar 17, 2016 0.7200 0.7500 0.7200 0.7477 8,750 -0.00(-0.31%)
Mar 14, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 11, 2016 0.7500 0.7500 0.7500 0.7500 15,000 +0.05(+7.14%)
Mar 10, 2016 0.7000 0.7000 0.6500 0.7000 736,850 +0.00(+0.00%)
Mar 09, 2016 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Mar 04, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Mar 03, 2016 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Mar 02, 2016 0.6880 0.7100 0.6800 0.6800 6,633 +0.04(+6.25%)
Feb 29, 2016 0.6400 0.6400 0.6400 0 +0.05(+8.20%)
Feb 26, 2016 0.5800 0.5915 0.5800 0.5915 1,721,900 +0.04(+7.55%)
Feb 22, 2016 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Feb 19, 2016 0.5200 0.5200 0.5180 0.5200 325,750 +0.01(+1.94%)
Feb 18, 2016 0.5200 0.5200 0.5101 0.5101 8,200 -0.00(-0.02%)
Feb 17, 2016 0.5102 0.5102 0.5102 0.5102 6,850 -0.09(-14.97%)
Feb 16, 2016 0.6000 0.6000 0.6000 0.6000 1,900 +0.02(+3.45%)
Feb 12, 2016 0.5800 0.5800 0.5800 0 -0.06(-9.38%)
Feb 11, 2016 0.5900 0.6400 0.5100 0.6400 5,000 +0.04(+6.67%)
Feb 08, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Feb 05, 2016 0.5500 0.6500 0.5101 0.6500 17,420 +0.16(+32.63%)
Feb 04, 2016 0.5700 0.5700 0.4901 0.4901 3,500 -0.05(-9.26%)
Feb 03, 2016 0.5401 0.5401 0.5401 0.5401 4,000 +0.00(+0.00%)
Feb 02, 2016 0.5401 0.5401 0.5401 0.5401 100 +0.00(+0.00%)
Feb 01, 2016 0.5401 0.5401 0.5401 0.5401 3,000 +0.00(+0.00%)
Jan 22, 2016 0.5401 0.5401 0.5401 0 -0.00(-0.50%)
Jan 21, 2016 0.5428 0.5428 0.5428 0.5428 500 +0.00(+0.52%)
Jan 20, 2016 0.5500 0.5500 0.5400 0.5400 5,000 -0.01(-1.82%)
Jan 19, 2016 0.5500 0.5500 0.5500 0.5500 600 +0.00(+0.00%)
Jan 08, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jan 07, 2016 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jan 04, 2016 0.6000 0.6000 0.6000 0 -0.01(-0.83%)
Dec 31, 2015 0.6050 0.6050 0.6050 0 -0.05(-6.92%)
Dec 30, 2015 0.6100 0.6500 0.5500 0.6500 27,503 +0.02(+3.17%)
Dec 28, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 23, 2015 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Dec 22, 2015 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Dec 21, 2015 0.6600 0.6600 0.6600 0.6600 2,500 -0.01(-1.49%)
Dec 18, 2015 0.6800 0.6800 0.6700 0.6700 17,700 -0.01(-1.47%)
Dec 17, 2015 0.7000 0.7000 0.6800 0.6800 6,435 -0.02(-2.86%)
Dec 16, 2015 0.7040 0.7040 0.7000 0.7000 45,500 -0.00(-0.57%)
Dec 15, 2015 0.7000 0.7040 0.7000 0.7040 1,800 +0.00(+0.57%)
Dec 14, 2015 0.7000 0.7000 0.7000 0.7000 21,500 -0.00(-0.01%)
Dec 09, 2015 0.7001 0.7001 0.7001 0 +0.00(+0.00%)
Dec 08, 2015 0.7001 0.7001 0.7001 0.7001 500 +0.00(+0.00%)
Dec 04, 2015 0.7001 0.7001 0.7001 0 -0.00(-0.01%)
Dec 03, 2015 0.7201 0.7201 0.7002 0.7002 1,616 +0.00(+0.00%)
Dec 02, 2015 0.7002 0.7002 0.7002 0.7002 3,000 +0.00(+0.00%)
Nov 27, 2015 0.7002 0.7002 0.7002 0 +0.00(+0.00%)
Nov 25, 2015 0.7002 0.7002 0.7002 0 -0.01(-1.38%)
Nov 24, 2015 0.7600 0.7600 0.7003 0.7100 5,378 -0.05(-6.58%)
Nov 20, 2015 0.7002 0.7600 0.7002 0.7600 8,200 -0.04(-4.88%)
Nov 17, 2015 0.7990 0.7990 0.7990 0 -0.10(-11.22%)
Nov 16, 2015 0.8001 0.9000 0.8001 0.9000 4,740 +0.00(+0.00%)
Nov 12, 2015 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Nov 11, 2015 0.7850 0.9900 0.7850 0.9900 2,000 +0.00(+0.00%)
Nov 10, 2015 0.7950 0.9900 0.7501 0.9900 17,012 +0.00(+0.00%)
Nov 09, 2015 0.7501 0.9900 0.7501 0.9900 3,450 +0.00(+0.00%)
Nov 06, 2015 0.8280 0.9900 0.7501 0.9900 1,300 +0.18(+22.22%)
Nov 05, 2015 0.8100 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Nov 04, 2015 0.8100 0.8100 0.8100 0.8100 1,000 -0.18(-18.18%)
Nov 03, 2015 0.8110 0.9900 0.8110 0.9900 1,100 +0.00(+0.00%)
Oct 30, 2015 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 26, 2015 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 23, 2015 0.8100 0.9900 0.8100 0.9900 5,850 +0.00(+0.00%)
Oct 22, 2015 0.7501 0.9900 0.7501 0.9900 1,100 +0.11(+12.50%)
Oct 15, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Oct 13, 2015 0.8800 0.8800 0.8800 0 -0.11(-11.11%)
Oct 09, 2015 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Oct 07, 2015 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Oct 06, 2015 0.8014 1.000 0.8014 1.000 2,520 +0.01(+1.02%)
Oct 05, 2015 0.7600 0.9899 0.7500 0.9899 4,500 -0.00(-0.01%)
Sep 30, 2015 0.9900 0.9900 0.9900 0 +0.14(+16.47%)
Sep 29, 2015 0.8500 0.8500 0.8500 0.8500 750 +0.00(+0.00%)
Sep 28, 2015 0.8501 0.8501 0.8500 0.8500 4,028 -0.00(-0.02%)
Sep 24, 2015 0.8502 0.8502 0.8502 0 -0.09(-9.55%)
Sep 22, 2015 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Sep 18, 2015 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Sep 17, 2015 0.9000 0.9000 0.8500 0.8500 3,751 -0.18(-17.48%)
Sep 16, 2015 0.9800 1.030 0.8501 1.030 12,000 +0.05(+5.10%)
Sep 15, 2015 0.9800 0.9800 0.9800 0.9800 2,000 +0.00(+0.00%)
Sep 14, 2015 0.9800 0.9800 0.9800 0.9800 1,230 -0.02(-2.00%)
Sep 11, 2015 1.000 1.000 0.9500 1.000 97,398 +0.05(+5.26%)
Sep 09, 2015 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Sep 04, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 01, 2015 1.000 1.000 1.000 0 +0.02(+2.04%)
Aug 31, 2015 0.9000 0.9800 0.9000 0.9800 4,500 +0.01(+1.03%)
Aug 27, 2015 0.9700 0.9700 0.9700 0 +0.12(+14.12%)
Aug 26, 2015 0.8000 0.8500 0.8000 0.8500 6,472 +0.07(+8.97%)
Aug 25, 2015 0.7800 0.7800 0.7800 0.7800 6,099 +0.00(+0.00%)
Aug 24, 2015 0.7007 0.8400 0.7007 0.7800 3,500 -0.06(-7.14%)
Aug 21, 2015 0.7500 0.8400 0.7500 0.8400 13,811 +0.04(+5.00%)
Aug 20, 2015 0.8000 0.8000 0.7100 0.8000 2,822 +0.00(+0.00%)
Aug 19, 2015 0.8200 0.8200 0.7400 0.8000 7,100 -0.04(-4.76%)
Aug 17, 2015 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Aug 11, 2015 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Aug 06, 2015 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Aug 04, 2015 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jul 29, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 28, 2015 0.8501 1.000 0.8501 1.000 1,600 +0.00(+0.00%)
Jul 27, 2015 0.9000 1.000 0.8301 1.000 13,700 +0.10(+11.11%)
Jul 24, 2015 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.25%)
Jul 22, 2015 0.9499 0.9499 0.9499 0 -0.00(-0.01%)
Jul 21, 2015 0.9600 0.9600 0.9500 0.9500 11,000 -0.07(-6.86%)
Jul 16, 2015 1.020 1.020 1.020 10 -0.03(-2.86%)
Jul 15, 2015 1.050 1.050 1.050 1.050 7,000 +0.10(+10.53%)
Jul 14, 2015 0.9500 0.9500 0.9500 0.9500 1,200 +0.00(+0.01%)
Jul 09, 2015 0.9499 0.9499 0.9499 0 -0.05(-5.01%)
Jul 07, 2015 1.000 1.000 1.000 0 -0.07(-6.54%)
Jul 02, 2015 1.070 1.070 1.070 0 -0.03(-2.73%)
Jul 01, 2015 1.000 1.100 1.000 1.100 64,422 +0.00(+0.00%)
Jun 30, 2015 1.100 1.100 1.000 1.100 600 +0.10(+10.00%)
Jun 26, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
Jun 25, 2015 1.060 1.060 1.000 1.010 20,300 +0.01(+1.00%)
Jun 24, 2015 1.010 1.010 1.000 1.000 1,610 -0.04(-3.85%)
Jun 23, 2015 1.020 1.040 1.020 1.040 3,800 +0.02(+1.96%)
Jun 22, 2015 1.000 1.100 1.000 1.020 64,300 +0.02(+2.00%)
Jun 19, 2015 0.9600 1.000 0.9600 1.000 1,500 +0.06(+6.38%)
Jun 18, 2015 0.9600 0.9600 0.9400 0.9400 23,377 -0.02(-2.08%)
Jun 17, 2015 0.9600 0.9600 0.9500 0.9600 15,000 +0.01(+1.05%)
Jun 16, 2015 0.9550 0.9550 0.9101 0.9500 17,023 -0.01(-1.04%)
Jun 12, 2015 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jun 11, 2015 0.9300 0.9800 0.9000 0.9600 62,297 -0.04(-4.00%)
Jun 10, 2015 1.050 1.050 0.9301 1.000 4,213 -0.05(-4.76%)
Jun 09, 2015 1.050 1.050 1.050 1.050 8,000 -0.03(-2.78%)
Jun 03, 2015 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 02, 2015 1.060 1.060 1.050 1.050 6,060 -0.00(-0.01%)
Jun 01, 2015 1.060 1.060 1.050 1.050 1,447 -0.14(-11.76%)
May 29, 2015 1.100 1.210 1.040 1.190 8,550 +0.14(+13.33%)
May 28, 2015 1.050 1.050 1.050 1.050 3,556 +0.00(+0.00%)
May 27, 2015 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
May 22, 2015 1.050 1.050 1.050 0 -0.06(-5.41%)
May 21, 2015 1.110 1.110 1.110 1.110 500 +0.09(+8.82%)
May 18, 2015 1.020 1.020 1.020 0 +0.01(+0.99%)
May 15, 2015 1.000 1.100 1.000 1.010 12,565 +0.02(+2.02%)
May 14, 2015 0.9900 0.9900 0.9900 0.9900 34,432 +0.00(+0.00%)
May 13, 2015 1.000 1.000 0.9900 0.9900 9,600 -0.03(-2.94%)
May 12, 2015 1.000 1.020 1.000 1.020 1,999 +0.01(+0.99%)
May 11, 2015 1.000 1.020 1.000 1.010 2,800 -0.01(-0.98%)
May 06, 2015 1.020 1.020 1.020 0 -0.03(-2.86%)
May 05, 2015 1.050 1.050 1.050 1.050 1,000 +0.01(+0.96%)
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.