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, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 29, 2019 2.240 2.250 2.240 2.250 2,000 +0.15(+7.14%)
Apr 26, 2019 2.150 2.200 2.100 2.100 3,900 +0.09(+4.48%)
Apr 25, 2019 2.010 2.010 2.010 2.010 100 -0.19(-8.64%)
Apr 24, 2019 2.100 2.200 2.100 2.200 2,500 -0.01(-0.45%)
Apr 23, 2019 2.210 2.210 2.210 2.210 3,548 -0.03(-1.34%)
Apr 18, 2019 2.240 2.240 2.240 2.240 100 +0.14(+6.67%)
Apr 17, 2019 2.140 2.140 2.100 2.100 12,200 +0.10(+5.00%)
Apr 16, 2019 2.000 2.000 2.000 25 +0.00(+0.00%)
Apr 15, 2019 2.000 2.000 2.000 2.000 2,500 -0.19(-8.68%)
Apr 11, 2019 2.190 2.190 2.190 0 -0.01(-0.45%)
Apr 10, 2019 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Apr 09, 2019 2.190 2.190 2.150 2.150 2,681 +0.00(+0.00%)
Apr 08, 2019 2.150 2.150 2.150 2.150 100 -0.13(-5.70%)
Apr 02, 2019 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 01, 2019 2.150 2.280 2.150 2.280 5,134 +0.13(+6.05%)
Mar 29, 2019 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Mar 27, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 26, 2019 2.150 2.240 2.150 2.150 13,116 -0.09(-4.02%)
Mar 25, 2019 2.150 2.240 2.150 2.240 3,478 +0.00(+0.00%)
Mar 22, 2019 2.150 2.240 2.150 2.240 2,200 +0.00(+0.00%)
Mar 20, 2019 2.240 2.240 2.240 0 +0.00(+0.00%)
Mar 19, 2019 2.195 2.250 2.100 2.240 1,700 +0.24(+12.00%)
Mar 18, 2019 2.200 2.300 1.900 2.000 6,043 -0.26(-11.50%)
Mar 15, 2019 2.200 2.260 2.200 2.260 5,000 -0.02(-0.88%)
Mar 14, 2019 2.210 2.280 2.210 2.280 200 +0.00(+0.00%)
Mar 13, 2019 2.220 2.280 2.220 2.280 3,614 -0.01(-0.44%)
Mar 12, 2019 2.220 2.300 2.220 2.290 7,541 -0.01(-0.43%)
Mar 11, 2019 2.220 2.300 2.220 2.300 2,766 +0.08(+3.60%)
Mar 08, 2019 2.290 2.290 2.220 2.220 700 -0.08(-3.48%)
Feb 28, 2019 2.300 2.300 2.300 0 -0.05(-2.13%)
Feb 26, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 21, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 19, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 15, 2019 2.340 2.350 2.340 2.350 1,200 +0.00(+0.00%)
Feb 12, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 11, 2019 2.200 2.350 2.200 2.350 4,100 +0.00(+0.00%)
Feb 08, 2019 2.230 2.350 2.200 2.350 3,400 +0.00(+0.00%)
Feb 04, 2019 2.350 2.350 2.350 0 -0.04(-1.67%)
Feb 01, 2019 2.200 2.390 2.200 2.390 2,600 -0.01(-0.42%)
Jan 31, 2019 2.400 2.400 2.400 2.400 2,600 -0.03(-1.23%)
Jan 28, 2019 2.430 2.430 2.430 0 -0.02(-0.82%)
Jan 25, 2019 2.290 2.450 2.290 2.450 500 +0.18(+7.93%)
Jan 24, 2019 2.290 2.290 2.210 2.270 3,100 -0.03(-1.30%)
Jan 23, 2019 2.300 2.300 2.300 2.300 2,036 -0.15(-6.12%)
Jan 22, 2019 2.402 2.450 2.200 2.450 988 +0.05(+2.08%)
Jan 16, 2019 2.400 2.400 2.400 0 +0.15(+6.67%)
Jan 15, 2019 2.250 2.250 2.250 2.250 2,940 -0.16(-6.64%)
Jan 14, 2019 2.410 2.410 2.410 25 +0.00(+0.00%)
Jan 11, 2019 2.325 2.410 2.325 2.410 2,000 +0.01(+0.42%)
Jan 10, 2019 2.350 2.400 2.350 2.400 5,700 +0.20(+9.09%)
Jan 09, 2019 2.400 2.400 2.200 2.200 2,900 -0.20(-8.33%)
Jan 08, 2019 2.250 2.400 2.250 2.400 400 +0.15(+6.67%)
Jan 07, 2019 2.200 2.300 2.200 2.250 8,800 -0.05(-2.17%)
Jan 04, 2019 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Jan 03, 2019 2.200 2.300 2.200 2.300 12,100 +0.10(+4.55%)
Jan 02, 2019 2.200 2.200 2.200 2.200 300 -0.25(-10.20%)
Dec 31, 2018 2.450 2.450 2.450 2.450 6,200 -0.05(-2.00%)
Dec 28, 2018 2.450 2.500 2.450 2.500 6,800 +0.05(+2.04%)
Dec 27, 2018 2.450 2.450 2.450 2.450 4,800 +0.00(+0.00%)
Dec 26, 2018 2.450 2.450 2.450 2.450 3,200 +0.00(+0.00%)
Dec 21, 2018 2.450 2.450 2.450 0 +0.04(+1.66%)
Dec 20, 2018 2.400 2.410 2.400 2.410 1,800 -0.03(-1.23%)
Dec 19, 2018 2.400 2.440 2.200 2.440 22,661 -0.01(-0.41%)
Dec 18, 2018 2.450 2.450 2.400 2.450 2,800 -0.25(-9.26%)
Dec 17, 2018 2.350 2.700 2.350 2.700 300 +0.08(+3.05%)
Dec 13, 2018 2.620 2.620 2.620 0 +0.02(+0.77%)
Dec 12, 2018 2.350 2.650 2.350 2.600 1,142 +0.00(+0.00%)
Dec 11, 2018 2.350 2.600 2.350 2.600 17,604 +0.15(+6.12%)
Dec 10, 2018 2.350 2.450 2.350 2.450 8,341 -0.15(-5.77%)
Dec 07, 2018 2.600 2.600 2.600 2.600 1,500 -0.10(-3.70%)
Dec 03, 2018 2.700 2.700 2.700 0 +0.04(+1.50%)
Nov 30, 2018 2.600 2.680 2.200 2.660 13,900 +0.01(+0.38%)
Nov 29, 2018 2.450 2.650 2.450 2.650 14,888 +0.15(+6.00%)
Nov 28, 2018 2.450 2.500 2.450 2.500 2,500 -0.10(-3.85%)
Nov 27, 2018 2.500 2.600 2.500 2.600 10,769 +0.10(+4.00%)
Nov 26, 2018 2.450 2.500 2.450 2.500 12,000 +0.10(+4.17%)
Nov 23, 2018 2.330 2.450 2.330 2.400 3,300 +0.00(+0.00%)
Nov 21, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 20, 2018 2.120 2.580 2.120 2.400 3,950 -0.04(-1.64%)
Nov 19, 2018 2.500 2.500 2.440 2.440 1,000 -0.01(-0.41%)
Nov 16, 2018 2.350 2.500 2.350 2.450 7,100 +0.20(+8.89%)
Nov 15, 2018 2.000 2.400 1.900 2.250 34,350 -0.33(-12.79%)
Nov 14, 2018 2.580 2.580 2.580 2.580 459 +0.18(+7.50%)
Nov 13, 2018 2.250 2.400 2.000 2.400 6,963 +0.00(+0.00%)
Nov 12, 2018 2.100 2.400 2.100 2.400 7,867 -0.15(-5.88%)
Nov 08, 2018 2.550 2.550 2.550 0 +0.23(+9.91%)
Nov 07, 2018 2.415 2.580 1.900 2.320 11,600 -0.26(-10.08%)
Nov 06, 2018 2.450 2.580 2.450 2.580 888 +0.08(+3.20%)
Nov 05, 2018 2.500 2.500 2.500 67 +0.00(+0.00%)
Nov 02, 2018 2.450 2.500 2.400 2.500 700 +0.10(+4.17%)
Nov 01, 2018 2.470 2.470 2.000 2.400 4,282 +0.00(+0.00%)
Oct 31, 2018 2.386 2.400 2.386 2.400 1,300 +0.00(+0.00%)
Oct 30, 2018 2.470 2.470 2.400 2.400 4,250 +0.05(+2.13%)
Oct 29, 2018 2.340 2.590 1.800 2.350 21,450 +0.01(+0.43%)
Oct 26, 2018 2.340 2.340 2.340 2.340 200 +0.14(+6.36%)
Oct 25, 2018 2.400 2.400 2.190 2.200 5,000 -0.11(-4.76%)
Oct 24, 2018 2.200 2.310 2.200 2.310 200 +0.21(+10.00%)
Oct 23, 2018 2.150 2.240 2.100 2.100 440 -0.05(-2.33%)
Oct 22, 2018 2.203 2.260 1.750 2.150 22,458 -0.10(-4.44%)
Oct 19, 2018 2.000 2.250 1.620 2.250 7,600 +0.00(+0.00%)
Oct 18, 2018 2.250 2.250 2.250 2.250 100 -0.03(-1.32%)
Oct 16, 2018 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 15, 2018 2.400 2.500 2.280 2.280 12,325 -0.02(-0.87%)
Oct 12, 2018 2.110 2.300 2.110 2.300 700 -0.10(-4.17%)
Oct 11, 2018 2.400 2.400 2.400 79 +0.00(+0.00%)
Oct 09, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 08, 2018 2.400 2.400 2.400 3 +0.00(+0.00%)
Oct 05, 2018 2.400 2.400 2.400 2.400 4,100 +0.00(+0.00%)
Oct 04, 2018 2.400 2.450 2.100 2.400 3,085 +0.00(+0.00%)
Oct 03, 2018 2.300 2.400 2.300 2.400 5,200 -0.04(-1.64%)
Oct 02, 2018 2.400 2.450 1.800 2.440 23,493 -0.01(-0.41%)
Oct 01, 2018 2.500 2.590 2.000 2.450 5,615 +0.05(+2.08%)
Sep 28, 2018 2.420 2.450 2.400 2.400 11,500 +0.00(+0.00%)
Sep 27, 2018 2.250 2.400 2.250 2.400 1,100 +0.10(+4.35%)
Sep 26, 2018 2.300 2.400 2.300 2.300 5,235 +0.10(+4.55%)
Sep 25, 2018 2.200 2.200 2.200 50 +0.00(+0.00%)
Sep 24, 2018 1.900 2.200 1.800 2.200 9,448 +0.00(+0.00%)
Sep 21, 2018 2.200 2.450 2.150 2.200 16,200 +0.00(+0.00%)
Sep 20, 2018 2.150 2.200 1.900 2.200 11,502 +0.09(+4.27%)
Sep 19, 2018 2.100 2.110 2.100 2.110 5,227 +0.06(+2.93%)
Sep 18, 2018 2.050 2.050 1.975 2.050 769 +0.05(+2.50%)
Sep 17, 2018 1.750 2.100 1.750 2.000 273,824 -0.10(-4.76%)
Sep 14, 2018 1.980 2.100 1.980 2.100 200 +0.00(+0.00%)
Sep 13, 2018 1.980 2.100 1.980 2.100 200 +0.05(+2.44%)
Sep 12, 2018 2.010 2.050 2.010 2.050 1,305 +0.04(+1.99%)
Sep 10, 2018 2.010 2.010 2.010 0 -0.13(-6.07%)
Sep 07, 2018 1.910 2.140 1.910 2.140 19,100 +0.39(+22.29%)
Sep 05, 2018 1.750 1.750 1.750 0 -0.15(-7.89%)
Sep 04, 2018 1.850 1.900 1.800 1.900 6,225 +0.00(+0.00%)
Aug 31, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 30, 2018 1.900 1.900 1.900 1.900 2,660 +0.05(+2.70%)
Aug 28, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 27, 2018 1.850 1.900 1.850 1.850 4,800 -0.10(-5.13%)
Aug 23, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 21, 2018 1.950 1.950 1.950 0 +0.10(+5.41%)
Aug 20, 2018 1.850 1.850 1.850 1.850 1,000 -0.10(-5.13%)
Aug 14, 2018 1.950 1.950 1.950 0 -0.05(-2.50%)
Aug 13, 2018 2.000 2.000 1.990 2.000 3,100 +0.01(+0.50%)
Aug 09, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Aug 08, 2018 1.850 1.990 1.850 1.990 3,616 +0.00(+0.00%)
Aug 07, 2018 17 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 1.950 1.950 1.950 1.950 205 +0.04(+2.09%)
Jul 30, 2018 1.950 1.950 1.910 1.910 450 -0.04(-2.05%)
Jul 27, 2018 1.850 1.980 1.850 1.950 4,500 +0.10(+5.41%)
Jul 26, 2018 1.850 1.850 1.850 1.850 100 -0.07(-3.65%)
Jul 24, 2018 1.920 1.920 1.920 60 +0.00(+0.00%)
Jul 19, 2018 1.920 1.920 1.920 0 +0.02(+1.05%)
Jul 18, 2018 1.880 1.920 1.880 1.900 1,600 +0.00(+0.00%)
Jul 17, 2018 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Jul 16, 2018 1.900 1.900 1.850 1.900 1,200 +0.00(+0.00%)
Jul 12, 2018 1.900 1.900 1.900 0 -0.03(-1.55%)
Jul 10, 2018 1.930 1.930 1.930 0 +0.01(+0.52%)
Jul 09, 2018 1.860 1.920 1.850 1.920 9,770 +0.42(+28.00%)
Jul 06, 2018 1.520 1.520 1.500 1.500 700 -0.45(-23.08%)
Jun 29, 2018 1.950 1.950 1.950 38 +0.12(+6.56%)
Jun 28, 2018 1.700 1.880 1.700 1.830 7,178 +0.13(+7.65%)
Jun 27, 2018 1.700 1.700 1.700 1.700 2,366 +0.00(+0.00%)
Jun 26, 2018 1.700 1.700 1.700 1.700 1,400 +0.00(+0.00%)
Jun 22, 2018 1.700 1.700 1.700 0 -0.01(-0.58%)
Jun 21, 2018 1.750 1.750 1.630 1.710 12,890 -0.02(-1.16%)
Jun 20, 2018 1.730 1.730 1.730 1.730 200 +0.00(+0.00%)
Jun 19, 2018 1.720 1.750 1.710 1.730 2,462 -0.02(-1.14%)
Jun 15, 2018 1.750 1.750 1.750 0 -0.07(-3.85%)
Jun 14, 2018 1.820 1.860 1.530 1.820 3,772 -0.01(-0.55%)
Jun 13, 2018 1.750 1.830 1.740 1.830 300 +0.03(+1.67%)
Jun 12, 2018 1.830 1.830 1.750 1.800 1,411 +0.05(+2.86%)
Jun 07, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 06, 2018 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jun 05, 2018 1.750 1.750 1.500 1.750 9,238 -0.06(-3.58%)
Jun 04, 2018 1.750 1.890 1.750 1.815 4,358 +0.11(+6.76%)
Jun 01, 2018 2.000 2.000 1.600 1.700 17,236 -0.30(-15.00%)
May 31, 2018 1.850 2.000 1.850 2.000 7,194 +0.15(+8.11%)
May 30, 2018 1.650 1.850 1.650 1.850 2,827 +0.20(+12.12%)
May 29, 2018 1.750 1.750 1.650 1.650 2,642 -0.15(-8.33%)
May 23, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
May 22, 2018 1.750 1.830 1.750 1.800 97,339 +0.05(+2.86%)
May 16, 2018 1.750 1.750 1.750 0 +0.00(+0.01%)
May 15, 2018 1.660 1.850 1.660 1.750 1,425 +0.16(+10.06%)
May 09, 2018 1.590 1.590 1.590 0 +0.04(+2.58%)
May 08, 2018 1.530 1.550 1.530 1.550 900 +0.04(+2.65%)
May 07, 2018 1.505 1.510 1.460 1.510 1,100 +0.05(+3.42%)
May 02, 2018 1.460 1.460 1.460 0 +0.21(+16.80%)
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.