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, 2018 1.330 1.450 1.330 1.450 21,107 +0.12(+9.02%)
Apr 27, 2018 1.330 1.330 1.330 1.330 10,523 +0.01(+0.38%)
Apr 26, 2018 1.325 1.325 1.325 1.325 675 +0.00(+0.38%)
Apr 23, 2018 1.320 1.320 1.320 0 -0.01(-0.75%)
Apr 20, 2018 1.290 1.330 1.290 1.330 5,000 +0.04(+3.10%)
Apr 19, 2018 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Apr 18, 2018 1.290 1.290 1.290 1.290 500 -0.01(-0.77%)
Apr 17, 2018 1.320 1.320 1.260 1.300 11,465 -0.02(-1.52%)
Apr 12, 2018 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 11, 2018 1.270 1.320 1.250 1.320 5,035 +0.00(+0.00%)
Apr 10, 2018 1.320 1.320 1.320 1.320 400 +0.03(+2.33%)
Apr 09, 2018 1.290 1.290 1.290 1.290 100 +0.01(+0.78%)
Apr 04, 2018 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 03, 2018 1.280 1.280 1.280 1.280 100 +0.00(+0.00%)
Apr 02, 2018 1.280 1.280 1.280 1.280 200 -0.02(-1.54%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.04(+3.17%)
Mar 28, 2018 1.250 1.300 1.250 1.260 6,500 +0.01(+0.80%)
Mar 27, 2018 1.260 1.260 1.250 1.250 8,500 -0.02(-1.57%)
Mar 26, 2018 1.300 1.300 1.270 1.270 3,800 -0.03(-2.31%)
Mar 23, 2018 1.280 1.300 1.270 1.300 2,595 -0.02(-1.52%)
Mar 22, 2018 1.320 1.320 1.320 1.320 1,700 +0.03(+2.33%)
Mar 20, 2018 1.290 1.290 1.290 10 +0.01(+0.78%)
Mar 19, 2018 1.280 1.280 1.280 1.280 365 +0.00(+0.00%)
Mar 15, 2018 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 14, 2018 1.270 1.280 1.250 1.280 5,712 +0.03(+2.40%)
Mar 13, 2018 1.300 1.325 1.250 1.250 5,765 -0.04(-3.10%)
Mar 12, 2018 1.275 1.300 1.275 1.290 5,629 -0.01(-0.77%)
Mar 09, 2018 1.280 1.300 1.280 1.300 8,400 +0.04(+3.17%)
Mar 08, 2018 1.260 1.260 1.260 1.260 800 +0.00(+0.00%)
Mar 07, 2018 1.260 1.260 1.260 1.260 2,000 +0.01(+0.80%)
Mar 05, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
Mar 01, 2018 1.200 1.200 1.200 0 -0.06(-4.76%)
Feb 28, 2018 1.230 1.260 1.230 1.260 2,500 +0.03(+2.44%)
Feb 27, 2018 1.240 1.300 1.225 1.230 27,419 +0.02(+1.65%)
Feb 26, 2018 1.210 1.210 1.210 1.210 700 +0.00(+0.31%)
Feb 23, 2018 1.200 1.250 1.200 1.206 47,370 +0.01(+0.52%)
Feb 21, 2018 1.200 1.200 1.200 8 +0.02(+1.69%)
Feb 20, 2018 1.180 1.180 1.180 1.180 1,513 -0.02(-1.67%)
Feb 16, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 15, 2018 1.200 1.250 1.050 1.200 19,144 +0.10(+9.09%)
Feb 14, 2018 1.100 1.100 1.100 1.100 3,300 -0.03(-2.65%)
Feb 12, 2018 1.130 1.130 1.130 18 +0.03(+2.73%)
Feb 09, 2018 1.130 1.165 1.100 1.100 4,967 -0.05(-4.35%)
Feb 07, 2018 1.150 1.150 1.150 0 +0.01(+0.88%)
Feb 06, 2018 1.150 1.150 1.140 1.140 2,100 +0.01(+0.88%)
Feb 05, 2018 1.130 1.130 1.130 1.130 1,000 -0.02(-1.74%)
Jan 31, 2018 1.150 1.150 1.150 0 +0.06(+5.50%)
Jan 29, 2018 1.090 1.090 1.090 0 +0.00(+0.00%)
Jan 24, 2018 1.090 1.090 1.090 0 -0.03(-2.68%)
Jan 23, 2018 1.090 1.120 1.090 1.120 1,686 +0.02(+1.82%)
Jan 22, 2018 1.090 1.100 1.090 1.100 3,000 +0.00(+0.00%)
Jan 19, 2018 1.100 1.100 1.100 1.100 600 -0.01(-0.90%)
Jan 18, 2018 1.110 1.110 1.110 1.110 802 +0.03(+2.78%)
Jan 17, 2018 1.090 1.101 1.080 1.080 135,750 -0.02(-1.82%)
Jan 09, 2018 1.100 1.100 1.100 0 -0.03(-2.65%)
Jan 08, 2018 1.130 1.160 1.130 1.130 18,970 -0.07(-5.83%)
Jan 05, 2018 1.160 1.200 1.160 1.200 23,030 +0.00(+0.01%)
Jan 04, 2018 1.200 1.200 1.200 1.200 5,000 -0.00(-0.01%)
Jan 03, 2018 1.120 1.200 1.120 1.200 7,000 -0.01(-0.83%)
Jan 02, 2018 1.220 1.220 1.210 1.210 1,732 -0.01(-0.82%)
Dec 29, 2017 1.220 1.220 1.220 0 +0.03(+2.52%)
Dec 28, 2017 1.200 1.200 1.190 1.190 1,600 -0.01(-0.83%)
Dec 27, 2017 1.120 1.200 1.120 1.200 6,500 -0.02(-1.64%)
Dec 26, 2017 1.220 1.220 1.220 1.220 1,000 +0.05(+4.27%)
Dec 21, 2017 1.170 1.170 1.170 0 -0.04(-3.31%)
Dec 19, 2017 1.210 1.210 1.210 0 -0.01(-0.82%)
Dec 18, 2017 1.200 1.220 1.130 1.220 2,300 +0.02(+1.67%)
Dec 15, 2017 1.140 1.200 1.060 1.200 27,549 +0.00(+0.00%)
Dec 14, 2017 1.180 1.200 1.030 1.200 5,364 +0.00(+0.00%)
Dec 13, 2017 1.180 1.200 1.030 1.200 31,988 -0.02(-1.64%)
Dec 12, 2017 1.120 1.220 1.120 1.220 6,780 +0.00(+0.00%)
Dec 04, 2017 1.220 1.220 1.220 0 +0.13(+11.93%)
Dec 01, 2017 1.180 1.190 1.050 1.090 56,038 -0.03(-2.68%)
Nov 30, 2017 1.200 1.200 1.120 1.120 6,003 +0.00(+0.00%)
Nov 29, 2017 1.120 1.120 1.120 1.120 5,000 -0.08(-6.67%)
Nov 28, 2017 1.200 1.205 1.100 1.200 60,396 +0.00(+0.00%)
Nov 27, 2017 1.202 1.210 1.120 1.200 407,531 -0.02(-1.64%)
Nov 24, 2017 1.220 1.220 1.220 1.220 1,000 +0.02(+1.67%)
Nov 20, 2017 1.200 1.200 1.200 0 -0.02(-1.23%)
Nov 16, 2017 1.215 1.215 1.215 0 +0.04(+2.97%)
Nov 15, 2017 1.180 1.180 1.180 1.180 300 +0.00(+0.00%)
Nov 13, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Nov 10, 2017 1.250 1.250 1.180 1.200 25,100 -0.01(-0.83%)
Nov 07, 2017 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 06, 2017 1.210 1.210 1.210 1.210 200 -0.04(-2.81%)
Nov 03, 2017 1.250 1.250 1.240 1.245 5,170 -0.00(-0.40%)
Nov 02, 2017 1.250 1.250 1.250 1.250 2,400 +0.00(+0.40%)
Nov 01, 2017 1.250 1.250 1.245 1.245 9,047 +0.04(+2.89%)
Oct 31, 2017 1.240 1.260 1.200 1.210 41,956 -0.04(-3.20%)
Oct 25, 2017 1.250 1.250 1.250 0 +0.05(+4.17%)
Oct 24, 2017 1.250 1.250 1.150 1.200 10,542 -0.03(-2.04%)
Oct 23, 2017 1.260 1.260 1.200 1.225 4,892 +0.03(+2.08%)
Oct 20, 2017 1.200 1.325 1.150 1.200 128,980 +0.01(+0.84%)
Oct 13, 2017 1.190 1.190 1.190 0 +0.03(+2.59%)
Oct 12, 2017 1.170 1.170 1.150 1.160 10,600 -0.01(-0.43%)
Oct 11, 2017 1.140 1.165 1.140 1.165 2,100 -0.02(-2.10%)
Oct 10, 2017 1.200 1.200 1.030 1.190 104,900 -0.01(-0.83%)
Oct 09, 2017 1.200 1.200 1.130 1.200 63,230 +0.00(+0.00%)
Oct 06, 2017 1.150 1.250 1.130 1.200 50,890 +0.05(+4.35%)
Oct 05, 2017 1.100 1.160 1.100 1.150 39,951 +0.00(+0.00%)
Oct 04, 2017 1.120 1.150 1.050 1.150 24,724 +0.00(+0.00%)
Oct 03, 2017 1.165 1.165 1.140 1.150 22,640 +0.00(+0.00%)
Sep 29, 2017 1.150 1.150 1.150 0 +0.10(+9.52%)
Sep 28, 2017 1.115 1.115 1.050 1.050 6,413 -0.10(-8.70%)
Sep 27, 2017 1.150 1.150 1.150 1.150 535 +0.00(+0.00%)
Sep 26, 2017 1.150 1.150 1.150 1.150 6,174 +0.06(+5.50%)
Sep 25, 2017 1.130 1.140 1.090 1.090 3,368 -0.04(-3.54%)
Sep 22, 2017 1.130 1.130 1.130 1.130 15,000 -0.02(-1.74%)
Sep 21, 2017 1.190 1.190 1.150 1.150 2,223 +0.01(+0.88%)
Sep 20, 2017 1.050 1.150 1.000 1.140 75,110 +0.09(+8.57%)
Sep 19, 2017 1.035 1.050 1.035 1.050 13,200 +0.02(+1.94%)
Sep 18, 2017 1.020 1.030 1.010 1.030 8,346 +0.01(+0.98%)
Sep 15, 2017 1.022 1.022 1.020 1.020 900 -0.00(-0.49%)
Sep 14, 2017 1.020 1.025 1.010 1.025 22,266 +0.00(+0.00%)
Sep 13, 2017 1.020 1.025 1.020 1.025 9,028 +0.00(+0.49%)
Sep 11, 2017 1.020 1.020 1.020 0 -0.01(-0.97%)
Sep 07, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 05, 2017 1.030 1.030 1.030 0 +0.03(+3.00%)
Aug 31, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 29, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 28, 2017 0.9299 0.9900 0.9000 0.9900 5,300 -0.01(-1.00%)
Aug 25, 2017 0.9400 1.000 0.6620 1.000 20,458 +0.00(+0.00%)
Aug 24, 2017 1.000 1.000 0.6970 1.000 11,823 -0.02(-1.96%)
Aug 22, 2017 1.020 1.020 1.020 2,815 +0.02(+2.00%)
Aug 15, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 10, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Aug 04, 2017 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 03, 2017 1.000 1.000 1.000 1.000 1,100 +0.00(+0.00%)
Aug 01, 2017 1.000 1.000 1.000 0 -0.04(-3.85%)
Jul 31, 2017 1.040 1.040 1.040 1.040 1,500 +0.09(+9.47%)
Jul 28, 2017 0.9500 0.9500 0.9500 0.9500 3,100 -0.01(-0.94%)
Jul 25, 2017 0.9590 0.9590 0.9590 0 +0.01(+0.95%)
Jul 24, 2017 0.9500 0.9500 0.6600 0.9500 13,000 -0.05(-5.00%)
Jul 21, 2017 1.000 1.004 0.9000 1.000 44,607 +0.02(+2.04%)
Jul 20, 2017 0.9801 0.9801 0.9800 0.9800 30,100 -0.02(-2.00%)
Jul 19, 2017 1.010 1.010 1.000 1.000 23,112 +0.00(+0.00%)
Jul 14, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Jul 13, 2017 1.010 1.010 0.9700 0.9700 7,000 +0.00(+0.00%)
Jul 11, 2017 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jul 10, 2017 1.000 1.000 0.9700 0.9700 1,461 -0.03(-3.00%)
Jul 07, 2017 1.000 1.012 0.9950 1.000 43,939 +0.01(+1.01%)
Jul 03, 2017 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 30, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 29, 2017 0.9000 0.9900 0.9000 0.9900 2,800 +0.00(+0.00%)
Jun 27, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 26, 2017 0.9900 0.9900 0.9900 0.9900 4,100 +0.10(+11.22%)
Jun 23, 2017 0.9900 0.9900 0.8900 0.8901 10,285 -0.05(-5.31%)
Jun 22, 2017 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Jun 21, 2017 0.9400 0.9450 0.8900 0.9400 20,598 -0.06(-6.00%)
Jun 20, 2017 0.9600 1.000 0.9600 1.000 5,600 +0.05(+5.26%)
Jun 19, 2017 0.9500 0.9501 0.9400 0.9500 7,309 +0.00(+0.00%)
Jun 14, 2017 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jun 13, 2017 0.7319 0.9400 0.7200 0.9400 6,000 +0.00(+0.00%)
Jun 12, 2017 0.9400 0.9400 0.9400 0.9400 100 +0.04(+4.44%)
Jun 09, 2017 0.9000 0.9000 0.9000 0.9000 1,996 -0.05(-5.27%)
Jun 06, 2017 0.9501 0.9501 0.9501 0 +0.00(+0.01%)
Jun 05, 2017 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Jun 01, 2017 0.9500 0.9500 0.9500 0 -0.00(-0.01%)
May 31, 2017 0.9500 0.9501 0.9500 0.9501 7,500 +0.00(+0.01%)
May 30, 2017 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.20%)
May 26, 2017 0.9615 0.9615 0.9615 0.9615 200 +0.01(+1.21%)
May 25, 2017 0.9700 0.9700 0.9500 0.9500 1,823 +0.00(+0.00%)
May 24, 2017 0.9500 0.9501 0.9500 0.9500 2,100 +0.00(+0.00%)
May 23, 2017 0.9500 0.9500 0.9500 0.9500 2,560 -0.02(-2.06%)
May 17, 2017 0.9700 0.9700 0.9700 50 +0.00(+0.00%)
May 16, 2017 0.9800 1.000 0.7200 0.9700 21,500 -0.03(-3.00%)
May 11, 2017 1.000 1.000 1.000 50 +0.04(+4.17%)
May 09, 2017 0.9600 0.9600 0.9600 18 -0.00(-0.01%)
May 08, 2017 0.7200 1.000 0.7200 0.9601 28,200 -0.03(-3.02%)
May 05, 2017 0.9000 0.9900 0.8500 0.9900 6,230 +0.01(+1.02%)
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.