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 (%)
Jun 29, 2016 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 28, 2016 0.9400 1.050 0.9400 1.050 36,600 +0.10(+10.53%)
Jun 27, 2016 0.9500 0.9500 0.9500 0.9500 800 -0.05(-5.00%)
Jun 21, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 20, 2016 1.000 1.000 1.000 1.000 803 +0.05(+5.26%)
Jun 16, 2016 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Jun 15, 2016 1.077 1.077 0.9000 0.9050 2,238 -0.15(-13.82%)
Jun 13, 2016 1.050 1.050 1.050 0 +0.02(+1.95%)
Jun 09, 2016 1.030 1.030 1.030 0 -0.07(-6.36%)
Jun 08, 2016 1.100 1.100 1.100 1.100 333 -0.10(-8.33%)
Jun 07, 2016 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jun 06, 2016 1.200 1.200 1.200 1.200 667 +0.00(+0.00%)
Jun 03, 2016 1.100 1.200 1.100 1.200 33,113 +0.03(+2.15%)
Jun 02, 2016 1.172 1.175 1.172 1.175 709 -0.01(-0.45%)
Jun 01, 2016 1.200 1.200 1.180 1.180 1,100 -0.02(-1.67%)
May 31, 2016 1.200 1.200 1.200 1.200 4,764 +0.02(+1.69%)
May 27, 2016 1.180 1.180 1.180 0 +0.01(+0.85%)
May 26, 2016 1.120 1.180 1.120 1.170 2,450 +0.08(+7.34%)
May 25, 2016 1.090 1.100 1.090 1.090 14,803 +0.00(+0.00%)
May 24, 2016 1.000 1.090 0.9700 1.090 63,700 +0.08(+7.92%)
May 23, 2016 1.000 1.010 0.9839 1.010 21,900 +0.01(+1.00%)
May 20, 2016 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
May 18, 2016 1.000 1.000 1.000 0 +0.01(+1.25%)
May 17, 2016 0.9877 0.9877 0.9877 0.9877 2,000 -0.01(-1.23%)
May 13, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
May 12, 2016 1.000 1.000 0.9900 1.000 2,200 +0.01(+1.01%)
May 11, 2016 0.9900 0.9900 0.9900 0.9900 5,000 -0.01(-1.00%)
May 10, 2016 0.8450 1.010 0.8450 1.000 13,141 +0.00(+0.00%)
May 09, 2016 0.9400 1.000 0.9400 1.000 5,500 +0.00(+0.00%)
May 06, 2016 0.9400 1.000 0.9400 1.000 1,100 +0.06(+6.38%)
May 04, 2016 0.9400 0.9400 0.9400 40 -0.05(-5.05%)
May 03, 2016 0.9900 0.9900 0.9900 0.9900 2,000 +0.00(+0.00%)
May 02, 2016 0.8740 1.010 0.8400 0.9900 9,879 -0.01(-1.00%)
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%)
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.