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, 2015 1.100 1.100 1.100 0 -0.03(-2.65%)
Apr 29, 2015 1.020 1.130 1.020 1.130 4,800 +0.02(+1.81%)
Apr 28, 2015 1.110 1.110 1.100 1.110 15,220 +0.01(+0.90%)
Apr 27, 2015 1.100 1.100 1.100 1.100 20,440 +0.00(+0.00%)
Apr 24, 2015 1.050 1.100 1.050 1.100 17,100 +0.04(+3.77%)
Apr 23, 2015 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Apr 22, 2015 1.050 1.120 1.050 1.050 47,169 -0.01(-0.94%)
Apr 21, 2015 1.050 1.060 1.010 1.060 15,700 -0.09(-7.83%)
Apr 20, 2015 1.120 1.150 0.9300 1.150 32,125 +0.03(+2.68%)
Apr 17, 2015 1.120 1.120 1.120 1.120 300 -0.02(-1.75%)
Apr 16, 2015 1.140 1.140 1.140 1.140 2,150 +0.00(+0.00%)
Apr 13, 2015 1.140 1.140 1.140 0 +0.02(+1.79%)
Apr 10, 2015 1.120 1.150 1.120 1.120 2,500 -0.07(-5.87%)
Apr 09, 2015 1.190 1.190 1.190 1.190 7,050 +0.04(+3.47%)
Apr 08, 2015 1.150 1.150 1.150 1.150 500 +0.03(+2.68%)
Apr 07, 2015 1.200 1.200 1.120 1.120 2,666 -0.06(-5.08%)
Apr 06, 2015 1.110 1.180 1.110 1.180 2,650 +0.03(+2.61%)
Apr 02, 2015 1.150 1.150 1.150 0 +0.08(+7.48%)
Mar 27, 2015 1.070 1.070 1.070 0 +0.02(+1.90%)
Mar 26, 2015 1.050 1.050 1.050 1.050 16,100 +0.00(+0.00%)
Mar 25, 2015 1.050 1.050 1.050 1.050 3,586 -0.08(-7.08%)
Mar 24, 2015 1.030 1.130 1.030 1.130 3,699 +0.03(+2.73%)
Mar 23, 2015 1.060 1.100 1.040 1.100 27,400 +0.05(+4.77%)
Mar 20, 2015 1.050 1.050 1.050 1.050 4,500 +0.02(+1.93%)
Mar 19, 2015 1.030 1.030 1.030 1.030 305 -0.03(-2.83%)
Mar 18, 2015 1.060 1.060 1.060 1.060 9,715 +0.00(+0.00%)
Mar 17, 2015 1.010 1.060 1.010 1.060 5,200 +0.06(+6.00%)
Mar 16, 2015 1.030 1.050 1.000 1.000 28,086 +0.00(+0.00%)
Mar 13, 2015 1.025 1.025 1.000 1.000 20,100 +0.00(+0.00%)
Mar 11, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 10, 2015 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Mar 09, 2015 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Mar 06, 2015 1.000 1.050 1.000 1.000 7,767 +0.00(+0.00%)
Mar 05, 2015 1.040 1.050 1.000 1.000 13,794 +0.00(+0.00%)
Mar 04, 2015 0.9900 1.000 0.9900 1.000 6,569 +0.02(+2.04%)
Mar 03, 2015 0.9800 0.9800 0.9500 0.9800 10,091 +0.00(+0.00%)
Mar 02, 2015 0.9500 0.9800 0.8800 0.9800 22,390 +0.03(+3.16%)
Feb 27, 2015 0.9500 0.9500 0.9500 0.9500 3,399 +0.00(+0.00%)
Feb 26, 2015 0.8800 0.9500 0.8401 0.9500 43,000 +0.07(+7.95%)
Feb 25, 2015 0.8350 0.9200 0.8350 0.8800 36,464 +0.05(+5.39%)
Feb 24, 2015 0.8000 0.8400 0.8000 0.8350 11,066 +0.03(+4.37%)
Feb 23, 2015 0.7700 0.8000 0.7700 0.8000 15,505 +0.05(+5.96%)
Feb 20, 2015 0.7399 0.8000 0.7399 0.7550 14,975 +0.02(+2.03%)
Feb 19, 2015 0.6901 0.7400 0.6901 0.7400 1,600 +0.05(+7.23%)
Feb 18, 2015 0.7500 0.7500 0.6901 0.6901 5,579 -0.03(-4.15%)
Feb 12, 2015 0.7200 0.7200 0.7200 0 +0.02(+2.87%)
Feb 09, 2015 0.6999 0.6999 0.6999 0 -0.00(-0.01%)
Feb 06, 2015 0.7000 0.7000 0.7000 0.7000 1,119 +0.00(+0.00%)
Feb 05, 2015 0.7101 0.7101 0.7000 0.7000 3,275 -0.05(-6.67%)
Feb 04, 2015 0.7601 0.7601 0.7055 0.7500 5,200 -0.05(-6.25%)
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.