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, 2014 1.180 1.240 1.160 1.200 10,828 +0.00(+0.00%)
Apr 29, 2014 1.180 1.230 1.150 1.200 20,020 +0.05(+4.35%)
Apr 28, 2014 1.060 1.150 1.060 1.150 6,100 +0.05(+4.55%)
Apr 25, 2014 1.130 1.140 1.100 1.100 12,819 -0.03(-2.65%)
Apr 24, 2014 0.9400 1.130 0.9400 1.130 26,725 +0.19(+20.21%)
Apr 23, 2014 1.050 1.050 0.9000 0.9400 31,696 -0.10(-9.62%)
Apr 22, 2014 1.200 1.200 0.9800 1.040 79,555 -0.17(-14.05%)
Apr 21, 2014 1.355 1.355 1.200 1.210 12,865 -0.14(-10.37%)
Apr 17, 2014 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 16, 2014 1.400 1.490 1.220 1.350 75,933 -0.20(-12.90%)
Apr 15, 2014 1.500 1.550 1.350 1.550 47,460 +0.08(+5.44%)
Apr 14, 2014 1.700 1.750 1.400 1.470 42,502 -0.23(-13.53%)
Apr 11, 2014 1.605 1.700 1.500 1.700 0 +0.17(+11.11%)
Apr 10, 2014 1.700 1.700 1.510 1.530 30,725 -0.19(-11.05%)
Apr 09, 2014 1.790 1.840 1.530 1.720 94,662 -0.10(-5.49%)
Apr 08, 2014 1.800 1.880 1.750 1.820 31,360 +0.07(+4.00%)
Apr 07, 2014 1.845 1.870 1.750 1.750 47,193 -0.08(-4.37%)
Apr 04, 2014 1.895 1.895 1.830 1.830 0 -0.04(-2.14%)
Apr 03, 2014 2.000 2.000 1.850 1.870 34,329 -0.13(-6.50%)
Apr 02, 2014 1.820 2.000 1.820 2.000 51,755 +0.12(+6.38%)
Apr 01, 2014 1.965 1.990 1.760 1.880 99,232 -0.10(-5.05%)
Mar 31, 2014 2.100 2.100 1.980 1.980 93,966 -0.10(-4.81%)
Mar 28, 2014 1.935 2.130 1.930 2.080 0 +0.16(+8.33%)
Mar 27, 2014 1.975 2.030 1.900 1.920 56,230 -0.08(-4.00%)
Mar 26, 2014 2.205 2.205 1.900 2.000 147,923 -0.15(-6.98%)
Mar 25, 2014 2.410 2.410 2.150 2.150 101,173 -0.21(-8.90%)
Mar 24, 2014 2.450 2.450 2.280 2.360 218,021 +0.08(+3.51%)
Mar 21, 2014 2.270 2.400 2.200 2.280 0 +0.01(+0.44%)
Mar 20, 2014 2.250 2.350 2.200 2.270 433,778 +0.07(+3.18%)
Mar 19, 2014 2.250 2.250 2.150 2.200 168,379 +0.10(+4.76%)
Mar 18, 2014 2.050 2.190 2.050 2.100 136,830 +0.06(+2.94%)
Mar 17, 2014 2.000 2.050 1.900 2.040 72,331 +0.09(+4.62%)
Mar 14, 2014 2.000 2.000 1.900 1.950 0 -0.05(-2.50%)
Mar 13, 2014 2.000 2.000 1.950 2.000 14,930 +0.10(+5.26%)
Mar 12, 2014 1.950 1.950 1.850 1.900 7,850 -0.05(-2.56%)
Mar 11, 2014 1.950 1.950 1.950 1.950 2,250 -0.05(-2.50%)
Mar 10, 2014 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Mar 07, 2014 1.900 2.000 1.800 2.000 0 +0.05(+2.56%)
Mar 06, 2014 2.000 2.000 1.950 1.950 13,200 -0.02(-1.02%)
Mar 05, 2014 2.000 2.000 1.953 1.970 20,150 +0.11(+5.91%)
Mar 04, 2014 1.800 1.860 1.770 1.860 1,735 -0.09(-4.62%)
Feb 28, 2014 1.950 1.950 1.950 50 +0.05(+2.63%)
Feb 26, 2014 1.900 1.900 1.900 0 +0.01(+0.53%)
Feb 24, 2014 1.890 1.890 1.890 0 -0.08(-4.06%)
Feb 21, 2014 2.000 2.000 1.950 1.970 0 +0.02(+1.03%)
Feb 19, 2014 1.950 1.950 1.950 1.950 0 +0.10(+5.41%)
Feb 18, 2014 1.850 1.850 1.850 1.850 3,150 -0.05(-2.63%)
Feb 14, 2014 1.900 1.900 1.900 0 +0.12(+6.74%)
Feb 13, 2014 1.800 1.800 1.780 1.780 10,764 -0.07(-3.78%)
Feb 12, 2014 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Feb 11, 2014 1.650 1.950 1.650 1.850 34,250 +0.25(+15.62%)
Feb 10, 2014 1.870 1.880 1.510 1.600 30,412 -0.26(-13.98%)
Feb 07, 2014 2.000 2.000 1.860 1.860 0 -0.14(-7.00%)
Feb 06, 2014 2.000 2.000 2.000 2.000 250 +0.00(+0.00%)
Feb 05, 2014 1.950 2.000 1.950 2.000 2,800 +0.00(+0.00%)
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.