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 29, 2016 1.005 1.010 1.000 1.000 28,846 +0.00(+0.00%)
Apr 28, 2016 1.010 1.010 1.000 1.000 20,157 -0.01(-0.99%)
Apr 27, 2016 1.000 1.010 1.000 1.010 27,010 +0.00(+0.00%)
Apr 26, 2016 1.000 1.010 1.000 1.010 15,500 +0.01(+1.00%)
Apr 25, 2016 1.000 1.000 1.000 1.000 1,600 +0.00(+0.00%)
Apr 21, 2016 1.000 1.000 1.000 45 -0.01(-0.99%)
Apr 20, 2016 1.000 1.010 1.000 1.010 25,050 -0.01(-0.98%)
Apr 19, 2016 1.000 1.020 1.000 1.020 10,000 +0.02(+2.00%)
Apr 18, 2016 1.010 1.010 1.000 1.000 2,950 -0.01(-0.99%)
Apr 15, 2016 1.000 1.010 1.000 1.010 3,225 -0.01(-0.98%)
Apr 14, 2016 1.000 1.020 1.000 1.020 9,500 +0.05(+4.83%)
Apr 13, 2016 1.000 1.030 0.8500 0.9730 42,600 -0.01(-0.71%)
Apr 12, 2016 0.9800 0.9800 0.9670 0.9800 5,950 +0.08(+8.89%)
Apr 11, 2016 0.5200 0.9000 0.5200 0.9000 52,430 -0.08(-8.16%)
Apr 07, 2016 0.9800 0.9800 0.9800 0 +0.13(+15.29%)
Apr 06, 2016 0.9000 0.9000 0.8500 0.8500 2,016 -0.03(-3.41%)
Apr 05, 2016 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Apr 04, 2016 0.9000 0.9000 0.7400 0.8800 30,106 -0.02(-2.22%)
Apr 01, 2016 0.8501 0.9000 0.8501 0.9000 17,598 +0.00(+0.00%)
Mar 31, 2016 0.9000 0.9000 0.9000 0.9000 5,000 +0.05(+5.88%)
Mar 30, 2016 0.8300 0.8500 0.8300 0.8500 5,000 +0.00(+0.00%)
Mar 29, 2016 0.8500 0.8500 0.8500 0.8500 14,900 +0.00(+0.00%)
Mar 28, 2016 0.8250 0.8500 0.8250 0.8500 8,700 +0.07(+8.34%)
Mar 24, 2016 0.7846 0.7846 0.7846 0 -0.02(-1.93%)
Mar 23, 2016 0.7500 0.8800 0.7500 0.8000 2,850 -0.08(-9.09%)
Mar 22, 2016 0.9000 0.9000 0.8800 0.8800 2,000 -0.02(-2.22%)
Mar 21, 2016 0.7500 0.9000 0.7500 0.9000 1,195 +0.00(+0.00%)
Mar 18, 2016 0.7350 0.9000 0.6000 0.9000 54,744 +0.15(+20.37%)
Mar 17, 2016 0.7200 0.7500 0.7200 0.7477 8,750 -0.00(-0.31%)
Mar 14, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 11, 2016 0.7500 0.7500 0.7500 0.7500 15,000 +0.05(+7.14%)
Mar 10, 2016 0.7000 0.7000 0.6500 0.7000 736,850 +0.00(+0.00%)
Mar 09, 2016 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Mar 04, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Mar 03, 2016 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Mar 02, 2016 0.6880 0.7100 0.6800 0.6800 6,633 +0.04(+6.25%)
Feb 29, 2016 0.6400 0.6400 0.6400 0 +0.05(+8.20%)
Feb 26, 2016 0.5800 0.5915 0.5800 0.5915 1,721,900 +0.04(+7.55%)
Feb 22, 2016 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Feb 19, 2016 0.5200 0.5200 0.5180 0.5200 325,750 +0.01(+1.94%)
Feb 18, 2016 0.5200 0.5200 0.5101 0.5101 8,200 -0.00(-0.02%)
Feb 17, 2016 0.5102 0.5102 0.5102 0.5102 6,850 -0.09(-14.97%)
Feb 16, 2016 0.6000 0.6000 0.6000 0.6000 1,900 +0.02(+3.45%)
Feb 12, 2016 0.5800 0.5800 0.5800 0 -0.06(-9.38%)
Feb 11, 2016 0.5900 0.6400 0.5100 0.6400 5,000 +0.04(+6.67%)
Feb 08, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Feb 05, 2016 0.5500 0.6500 0.5101 0.6500 17,420 +0.16(+32.63%)
Feb 04, 2016 0.5700 0.5700 0.4901 0.4901 3,500 -0.05(-9.26%)
Feb 03, 2016 0.5401 0.5401 0.5401 0.5401 4,000 +0.00(+0.00%)
Feb 02, 2016 0.5401 0.5401 0.5401 0.5401 100 +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.