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 20, 2020 2.750 2.750 2.750 0 -0.19(-6.46%)
Mar 19, 2020 2.250 2.950 2.250 2.940 2,800 +0.44(+17.60%)
Mar 18, 2020 2.500 2.800 2.250 2.500 6,900 -0.35(-12.28%)
Mar 17, 2020 2.460 2.865 2.050 2.850 4,243 +0.07(+2.52%)
Mar 16, 2020 2.770 3.000 2.770 2.780 3,100 -0.32(-10.32%)
Mar 13, 2020 3.100 3.100 2.950 3.100 2,000 +0.05(+1.64%)
Mar 12, 2020 3.010 3.100 3.000 3.050 3,849 +0.00(+0.00%)
Mar 11, 2020 3.150 3.200 3.010 3.050 31,591 -0.15(-4.69%)
Mar 10, 2020 3.200 3.200 3.200 3.200 3,050 -0.30(-8.57%)
Mar 09, 2020 3.200 3.500 3.200 3.500 898 +0.17(+5.11%)
Mar 05, 2020 3.330 3.330 3.330 0 -0.02(-0.60%)
Mar 04, 2020 3.350 3.350 3.350 3.350 7,089 +0.02(+0.60%)
Mar 03, 2020 3.200 3.350 3.200 3.330 17,790 +0.02(+0.56%)
Mar 02, 2020 3.311 3.311 3.100 3.311 1,148 +0.11(+3.48%)
Feb 28, 2020 3.210 3.350 3.100 3.200 2,300 -0.14(-4.19%)
Feb 27, 2020 3.350 3.350 3.190 3.340 4,764 -0.16(-4.57%)
Feb 26, 2020 3.500 3.500 3.500 1 +0.00(+0.00%)
Feb 25, 2020 3.500 3.500 3.500 10 +0.00(+0.00%)
Feb 24, 2020 3.380 3.500 3.060 3.500 7,435 +0.12(+3.55%)
Feb 21, 2020 3.380 3.380 3.340 3.380 3,200 -0.02(-0.59%)
Feb 20, 2020 3.400 3.400 3.400 3.400 110 +0.00(+0.00%)
Feb 19, 2020 3.400 3.400 3.400 3.400 150 +0.05(+1.49%)
Feb 14, 2020 3.350 3.350 3.350 0 -0.20(-5.63%)
Feb 13, 2020 3.550 3.600 3.500 3.550 17,080 +0.05(+1.43%)
Feb 12, 2020 3.600 3.610 3.500 3.500 11,982 +0.00(+0.00%)
Feb 10, 2020 3.500 3.500 3.500 0 -0.08(-2.23%)
Feb 07, 2020 3.350 3.580 3.350 3.580 1,300 +0.09(+2.58%)
Feb 06, 2020 3.490 3.490 3.490 3.490 1,963 -0.01(-0.29%)
Feb 05, 2020 3.490 3.500 3.490 3.500 2,137 +0.01(+0.29%)
Feb 04, 2020 3.490 3.490 3.490 3.490 245 +0.00(+0.00%)
Feb 03, 2020 3.490 3.490 3.490 3.490 345 +0.01(+0.29%)
Jan 31, 2020 3.480 3.480 3.480 3.480 200 -0.02(-0.57%)
Jan 30, 2020 3.500 3.500 3.500 227 +0.00(+0.00%)
Jan 29, 2020 3.490 3.500 3.490 3.500 7,845 +0.10(+2.94%)
Jan 27, 2020 3.400 3.400 3.400 0 -0.10(-2.86%)
Jan 24, 2020 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Jan 23, 2020 3.500 3.500 3.500 40 +0.00(+0.00%)
Jan 22, 2020 3.200 3.500 3.200 3.500 1,172 +0.10(+2.94%)
Jan 16, 2020 3.400 3.400 3.400 0 +0.02(+0.59%)
Jan 15, 2020 3.400 3.400 3.380 3.380 1,335 -0.12(-3.43%)
Jan 14, 2020 3.500 3.500 3.500 3.500 14,806 +0.00(+0.00%)
Jan 13, 2020 3.500 3.500 3.500 3.500 474 -0.02(-0.57%)
Jan 10, 2020 3.600 3.600 3.520 3.520 1,100 -0.08(-2.22%)
Jan 09, 2020 3.600 3.600 3.600 10 +0.00(+0.00%)
Jan 06, 2020 3.600 3.600 3.600 0 +0.05(+1.41%)
Jan 03, 2020 3.500 3.550 3.500 3.550 900 +0.00(+0.00%)
Jan 02, 2020 3.550 3.550 3.500 3.550 993 -0.05(-1.39%)
Dec 31, 2019 3.590 3.600 3.590 3.600 1,500 +0.01(+0.28%)
Dec 30, 2019 3.340 3.700 3.340 3.590 4,782 +0.30(+9.12%)
Dec 27, 2019 3.240 3.290 3.070 3.290 2,600 +0.04(+1.23%)
Dec 26, 2019 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Dec 24, 2019 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Dec 23, 2019 3.290 3.290 3.070 3.250 4,054 -0.03(-0.91%)
Dec 20, 2019 3.280 3.280 3.280 3.280 100 +0.03(+0.92%)
Dec 19, 2019 3.160 3.250 3.160 3.250 685 +0.00(+0.00%)
Dec 18, 2019 3.250 3.280 3.250 3.250 600 +0.00(+0.00%)
Dec 17, 2019 3.250 3.250 3.250 3.250 100 -0.04(-1.22%)
Dec 16, 2019 3.290 3.290 3.290 3.290 100 +0.09(+2.81%)
Dec 13, 2019 3.080 3.200 3.070 3.200 3,100 -0.09(-2.74%)
Dec 06, 2019 3.290 3.290 3.290 0 +0.04(+1.23%)
Dec 04, 2019 3.250 3.250 3.250 0 -0.05(-1.52%)
Dec 03, 2019 3.300 3.300 3.300 3.300 2,100 +0.00(+0.00%)
Dec 02, 2019 3.380 3.380 3.060 3.300 3,200 +0.00(+0.00%)
Nov 29, 2019 3.230 3.300 3.230 3.300 200 +0.10(+3.12%)
Nov 27, 2019 3.070 3.200 3.050 3.200 6,100 -0.04(-1.23%)
Nov 25, 2019 3.240 3.240 3.240 0 +0.04(+1.25%)
Nov 22, 2019 3.250 3.250 3.120 3.200 1,500 +0.00(+0.00%)
Nov 21, 2019 3.250 3.250 3.200 3.200 600 +0.00(+0.00%)
Nov 20, 2019 3.100 3.200 3.100 3.200 4,551 -0.01(-0.31%)
Nov 19, 2019 3.200 3.210 3.200 3.210 2,083 -0.04(-1.23%)
Nov 18, 2019 3.250 3.250 3.250 3.250 100 +0.11(+3.50%)
Nov 15, 2019 3.000 3.190 3.000 3.140 6,100 +0.01(+0.32%)
Nov 12, 2019 3.130 3.130 3.130 0 -0.07(-2.19%)
Nov 07, 2019 3.200 3.200 3.200 0 +0.07(+2.24%)
Nov 06, 2019 3.050 3.130 3.050 3.130 3,600 +0.00(+0.00%)
Nov 05, 2019 3.240 3.240 2.880 3.130 4,635 +0.04(+1.29%)
Nov 04, 2019 2.600 4.000 2.600 3.090 50,177 +0.54(+21.18%)
Nov 01, 2019 2.500 2.550 2.355 2.550 3,300 +0.09(+3.66%)
Oct 31, 2019 2.550 2.550 2.190 2.460 2,400 +0.02(+0.82%)
Oct 30, 2019 2.240 2.440 2.200 2.440 1,200 -0.10(-3.94%)
Oct 29, 2019 2.600 2.600 2.240 2.540 4,628 +0.09(+3.67%)
Oct 28, 2019 2.600 2.600 2.300 2.450 1,500 -0.05(-2.00%)
Oct 25, 2019 2.400 2.500 2.350 2.500 2,600 +0.00(+0.00%)
Oct 24, 2019 2.250 2.500 2.160 2.500 2,500 +0.10(+4.17%)
Oct 23, 2019 2.170 2.500 2.160 2.400 2,500 -0.04(-1.64%)
Oct 22, 2019 2.490 2.500 2.240 2.440 1,600 +0.04(+1.67%)
Oct 21, 2019 2.200 2.400 2.200 2.400 3,200 +0.00(+0.00%)
Oct 18, 2019 2.220 2.400 2.200 2.400 1,100 -0.01(-0.41%)
Oct 17, 2019 2.200 2.410 2.200 2.410 1,700 -0.03(-1.23%)
Oct 16, 2019 2.250 2.440 2.200 2.440 2,900 -0.05(-2.01%)
Oct 15, 2019 2.580 2.580 2.210 2.490 1,800 +0.07(+2.89%)
Oct 14, 2019 2.560 2.560 2.260 2.420 1,900 +0.02(+0.83%)
Oct 11, 2019 2.560 2.560 2.250 2.400 1,700 +0.00(+0.00%)
Oct 10, 2019 2.250 2.420 2.230 2.400 3,150 -0.20(-7.69%)
Oct 08, 2019 2.600 2.600 2.600 0 +0.24(+10.17%)
Oct 07, 2019 2.210 2.490 2.200 2.360 7,900 -0.04(-1.67%)
Oct 04, 2019 2.400 2.400 2.210 2.400 4,000 -0.10(-4.00%)
Oct 03, 2019 2.210 2.500 2.200 2.500 1,700 +0.01(+0.40%)
Oct 02, 2019 2.500 2.500 2.310 2.490 6,201 -0.26(-9.45%)
Oct 01, 2019 2.685 2.750 2.620 2.750 2,800 +0.30(+12.24%)
Sep 30, 2019 2.440 2.650 2.230 2.450 6,795 -0.04(-1.61%)
Sep 25, 2019 2.490 2.490 2.490 0 -0.01(-0.40%)
Sep 24, 2019 2.510 2.510 2.200 2.500 2,700 +0.00(+0.00%)
Sep 20, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 19, 2019 2.500 2.510 2.500 2.500 5,230 +0.01(+0.40%)
Sep 18, 2019 2.300 2.500 2.200 2.490 6,400 -0.02(-0.80%)
Sep 17, 2019 2.580 2.740 2.250 2.510 10,400 -0.07(-2.71%)
Sep 16, 2019 2.650 2.740 2.160 2.580 7,600 -0.06(-2.27%)
Sep 13, 2019 2.360 2.650 2.360 2.640 8,100 +0.03(+1.15%)
Sep 12, 2019 2.670 2.670 2.110 2.610 5,100 +0.11(+4.40%)
Sep 11, 2019 2.490 2.500 2.490 2.500 1,000 +0.05(+2.04%)
Sep 10, 2019 2.420 2.700 2.200 2.450 9,600 +0.04(+1.66%)
Sep 09, 2019 2.160 2.410 2.110 2.410 5,100 -0.09(-3.60%)
Sep 06, 2019 2.490 2.500 2.490 2.500 3,000 +0.02(+0.81%)
Sep 05, 2019 2.200 2.480 2.070 2.480 7,500 -0.11(-4.25%)
Sep 03, 2019 2.590 2.590 2.590 0 +0.24(+10.21%)
Aug 30, 2019 2.340 2.350 2.340 2.350 1,300 +0.00(+0.00%)
Aug 28, 2019 2.350 2.350 2.350 0 +0.05(+2.17%)
Aug 27, 2019 2.250 2.360 2.150 2.300 5,963 -0.19(-7.63%)
Aug 26, 2019 2.490 2.490 2.490 5 +0.00(+0.00%)
Aug 22, 2019 2.490 2.490 2.490 0 +0.14(+5.96%)
Aug 21, 2019 2.530 2.700 2.200 2.350 8,500 -0.02(-0.84%)
Aug 20, 2019 2.250 2.370 2.210 2.370 5,945 +0.01(+0.42%)
Aug 19, 2019 2.650 2.650 2.200 2.360 5,400 -0.12(-4.84%)
Aug 16, 2019 2.550 2.720 2.220 2.480 5,800 +0.08(+3.33%)
Aug 15, 2019 2.250 2.400 2.250 2.400 10,100 +0.00(+0.00%)
Aug 14, 2019 2.500 2.500 2.200 2.400 18,250 -0.11(-4.38%)
Aug 12, 2019 2.510 2.510 2.510 0 +0.01(+0.40%)
Aug 09, 2019 2.500 2.500 2.500 2.500 800 -0.17(-6.37%)
Aug 08, 2019 2.500 2.670 2.500 2.670 1,240 -0.08(-2.91%)
Aug 07, 2019 2.750 2.750 2.500 2.750 5,200 +0.04(+1.48%)
Aug 06, 2019 2.500 2.710 2.500 2.710 6,652 -0.13(-4.58%)
Aug 05, 2019 2.910 2.910 2.500 2.840 9,700 +0.11(+4.03%)
Aug 02, 2019 2.600 2.730 2.550 2.730 6,400 -0.02(-0.73%)
Jul 31, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Jul 30, 2019 2.700 2.700 2.700 2.700 4,624 +0.05(+1.89%)
Jul 29, 2019 2.650 2.650 2.650 2.650 1,727 -0.05(-1.85%)
Jul 26, 2019 2.700 2.700 2.700 2.700 100 +0.05(+1.89%)
Jul 25, 2019 2.650 2.650 2.650 2.650 1,957 -0.10(-3.64%)
Jul 23, 2019 2.750 2.750 2.750 0 +0.20(+7.84%)
Jul 22, 2019 2.690 2.690 2.550 100 -0.14(-5.20%)
Jul 19, 2019 2.500 2.690 2.500 2.690 4,500 -0.01(-0.37%)
Jul 18, 2019 2.680 2.700 2.660 2.700 300 +0.21(+8.35%)
Jul 17, 2019 2.410 2.500 2.110 2.492 34,330 -0.16(-5.96%)
Jul 16, 2019 2.750 2.750 2.650 2.650 1,700 -0.05(-1.85%)
Jul 15, 2019 2.750 2.800 2.650 2.700 23,650 +0.14(+5.47%)
Jul 12, 2019 2.700 2.700 2.550 2.560 6,000 -0.24(-8.57%)
Jul 11, 2019 2.765 2.800 2.700 2.800 1,490 +0.00(+0.00%)
Jul 09, 2019 2.800 2.800 2.800 0 -0.01(-0.36%)
Jul 08, 2019 2.840 2.840 2.650 2.810 10,285 +0.06(+2.18%)
Jul 05, 2019 2.700 2.750 2.623 2.750 900 +0.05(+1.85%)
Jul 02, 2019 2.700 2.700 2.700 0 -0.10(-3.57%)
Jul 01, 2019 2.800 2.800 2.800 2.800 819 +0.02(+0.72%)
Jun 28, 2019 2.500 2.780 2.500 2.780 6,800 +0.29(+11.65%)
Jun 27, 2019 2.500 2.500 2.490 2.490 2,196 +0.09(+3.75%)
Jun 26, 2019 2.390 2.400 2.390 2.400 2,297 +0.01(+0.42%)
Jun 25, 2019 2.300 2.400 2.300 2.390 4,826 +0.11(+4.81%)
Jun 24, 2019 2.290 2.300 2.195 2.280 2,090 -0.02(-0.85%)
Jun 21, 2019 2.030 2.300 2.030 2.300 5,800 +0.00(+0.00%)
Jun 18, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 14, 2019 2.300 2.300 2.300 0 -0.10(-4.17%)
May 31, 2019 2.400 2.400 2.400 0 +0.27(+12.68%)
May 30, 2019 2.130 2.130 2.130 2.130 100 +0.00(+0.00%)
May 24, 2019 2.130 2.130 2.130 0 -0.37(-14.80%)
May 21, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
May 17, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
May 16, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
May 10, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
May 09, 2019 2.220 2.650 2.220 2.450 7,200 +0.23(+10.36%)
May 08, 2019 2.100 2.220 2.100 2.220 5,000 +0.00(+0.00%)
May 03, 2019 2.220 2.220 2.220 0 +0.19(+9.53%)
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.