Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Solutions Inc (NQ: RSSS )

2.610 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 2.010 2.170 2.010 2.160 62,483 +0.00(+0.00%)
Jan 28, 2022 2.110 2.220 2.070 2.160 13,536 +0.04(+1.89%)
Jan 27, 2022 2.140 2.193 2.090 2.120 260,167 -0.06(-2.75%)
Jan 26, 2022 2.180 2.220 2.140 2.180 16,411 +0.00(+0.00%)
Jan 25, 2022 2.110 2.190 2.070 2.180 20,766 +0.04(+1.63%)
Jan 24, 2022 2.190 2.230 2.100 2.145 17,380 -0.06(-2.50%)
Jan 21, 2022 2.210 2.222 2.120 2.200 6,481 -0.03(-1.35%)
Jan 20, 2022 2.160 2.236 2.160 2.230 10,125 +0.06(+2.76%)
Jan 19, 2022 2.170 2.170 2.100 2.170 10,653 -0.02(-0.91%)
Jan 18, 2022 2.170 2.190 2.150 2.190 9,470 +0.00(+0.00%)
Jan 14, 2022 2.190 0 -0.02(-0.90%)
Jan 13, 2022 2.250 2.260 2.210 2.210 17,336 -0.08(-3.49%)
Jan 12, 2022 2.300 2.300 2.253 2.290 4,814 -0.05(-2.14%)
Jan 11, 2022 2.250 2.340 2.248 2.340 11,991 +0.08(+3.54%)
Jan 10, 2022 2.230 2.270 2.220 2.260 21,293 +0.00(+0.22%)
Jan 07, 2022 2.260 2.310 2.255 2.255 2,530 -0.00(-0.22%)
Jan 06, 2022 2.300 2.320 2.250 2.260 10,466 -0.04(-1.74%)
Jan 05, 2022 2.300 2.380 2.252 2.300 6,977 +0.04(+1.77%)
Jan 04, 2022 2.360 2.400 2.260 2.260 11,714 -0.09(-3.62%)
Jan 03, 2022 2.470 2.490 2.320 2.345 23,027 -0.11(-4.67%)
Dec 31, 2021 2.220 2.500 2.200 2.460 404,990 +0.17(+7.42%)
Dec 30, 2021 2.170 2.300 2.170 2.290 81,794 +0.04(+1.78%)
Dec 29, 2021 2.250 2.250 2.190 2.250 48,193 +0.02(+0.90%)
Dec 28, 2021 2.210 2.270 2.170 2.230 41,114 -0.02(-0.89%)
Dec 27, 2021 2.350 2.350 2.230 2.250 29,386 -0.12(-5.06%)
Dec 23, 2021 2.310 2.370 2.270 2.370 15,556 +0.05(+2.16%)
Dec 22, 2021 2.280 2.320 2.269 2.320 37,114 +0.07(+3.11%)
Dec 21, 2021 2.190 2.303 2.190 2.250 35,102 +0.01(+0.45%)
Dec 20, 2021 2.300 2.300 2.170 2.240 19,558 -0.01(-0.44%)
Dec 17, 2021 2.180 2.300 2.180 2.250 83,306 +0.06(+2.97%)
Dec 16, 2021 2.250 2.250 2.162 2.185 21,482 -0.04(-1.58%)
Dec 15, 2021 2.200 2.300 2.150 2.220 175,060 -0.08(-3.48%)
Dec 14, 2021 2.440 2.440 2.210 2.300 20,441 +0.10(+4.55%)
Dec 13, 2021 2.320 2.330 2.200 2.200 74,399 -0.09(-3.93%)
Dec 10, 2021 2.440 2.440 2.290 2.290 12,947 -0.02(-0.87%)
Dec 09, 2021 2.370 2.400 2.310 2.310 45,214 -0.13(-5.33%)
Dec 08, 2021 2.350 2.440 2.280 2.440 60,995 +0.18(+7.96%)
Dec 07, 2021 2.180 2.335 2.135 2.260 58,823 +0.08(+3.67%)
Dec 06, 2021 2.229 2.229 2.150 2.180 43,182 +0.03(+1.40%)
Dec 03, 2021 2.200 2.210 2.145 2.150 48,953 -0.04(-1.83%)
Dec 02, 2021 2.180 2.220 2.180 2.190 10,276 +0.03(+1.39%)
Dec 01, 2021 2.280 2.310 2.160 2.160 56,190 -0.11(-4.85%)
Nov 30, 2021 2.280 2.280 2.240 2.270 11,686 +0.00(+0.00%)
Nov 29, 2021 2.320 2.340 2.260 2.270 9,236 -0.05(-2.16%)
Nov 26, 2021 2.360 2.360 2.190 2.320 40,035 -0.05(-2.11%)
Nov 24, 2021 2.350 2.400 2.350 2.370 14,108 +0.02(+0.85%)
Nov 23, 2021 2.370 2.375 2.325 2.350 15,454 -0.03(-1.26%)
Nov 22, 2021 2.430 2.430 2.341 2.380 28,234 -0.03(-1.24%)
Nov 19, 2021 2.470 2.470 2.410 2.410 23,077 -0.05(-2.03%)
Nov 18, 2021 2.540 2.480 2.451 2.460 45,026 -0.10(-3.91%)
Nov 17, 2021 2.540 2.570 2.500 2.560 29,872 -0.01(-0.39%)
Nov 16, 2021 2.550 2.600 2.500 2.570 421,367 +0.01(+0.39%)
Nov 15, 2021 2.600 2.600 2.560 2.560 10,820 -0.03(-1.16%)
Nov 12, 2021 2.740 2.740 2.550 2.590 29,576 -0.15(-5.47%)
Nov 11, 2021 2.560 2.740 2.550 2.740 11,682 +0.16(+6.20%)
Nov 10, 2021 2.560 2.580 5,498 +0.01(+0.39%)
Nov 09, 2021 2.710 2.740 2.570 2.570 9,201 -0.09(-3.38%)
Nov 08, 2021 2.700 2.720 2.630 2.660 15,547 +0.03(+1.14%)
Nov 05, 2021 2.610 2.680 2.580 2.630 12,392 +0.05(+1.94%)
Nov 04, 2021 2.620 2.620 2.550 2.580 11,300 -0.01(-0.39%)
Nov 03, 2021 2.610 2.650 2.560 2.590 29,801 -0.04(-1.52%)
Nov 02, 2021 2.530 2.630 2.530 2.630 19,595 +0.06(+2.33%)
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.