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 (%)
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%)
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.