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

Research Solutions Inc (NQ: RSSS )

2.550 +0.030 (+1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 2.740 2.800 2.590 2.710 60,608 -0.08(-2.87%)
Jul 29, 2021 2.730 2.830 2.700 2.790 25,010 +0.05(+1.82%)
Jul 28, 2021 2.620 2.740 2.600 2.740 17,992 +0.08(+3.01%)
Jul 27, 2021 2.760 2.830 2.660 2.660 20,793 -0.09(-3.27%)
Jul 26, 2021 2.730 2.839 2.710 2.750 52,197 +0.03(+1.10%)
Jul 23, 2021 2.700 2.760 2.610 2.720 134,033 +0.01(+0.37%)
Jul 22, 2021 2.960 2.980 2.700 2.710 111,193 -0.28(-9.36%)
Jul 21, 2021 3.050 3.080 2.990 2.990 32,603 -0.08(-2.61%)
Jul 20, 2021 2.990 3.140 2.985 3.070 63,418 +0.08(+2.68%)
Jul 19, 2021 2.990 3.000 2.890 2.990 136,908 +0.05(+1.70%)
Jul 16, 2021 2.960 3.020 2.940 2.940 67,548 -0.06(-2.00%)
Jul 15, 2021 2.950 3.050 2.940 3.000 143,071 +0.03(+1.01%)
Jul 14, 2021 3.020 3.050 2.950 2.970 112,504 -0.04(-1.33%)
Jul 13, 2021 3.050 3.060 3.000 3.010 47,913 -0.07(-2.19%)
Jul 12, 2021 3.050 3.077 3.000 3.077 38,594 -0.01(-0.41%)
Jul 09, 2021 3.100 3.100 3.007 3.090 31,988 -0.01(-0.32%)
Jul 08, 2021 3.140 3.140 2.900 3.100 95,531 +0.01(+0.32%)
Jul 07, 2021 3.200 3.215 2.817 3.090 359,920 -0.04(-1.28%)
Jul 06, 2021 2.690 3.260 2.650 3.130 1,081,451 +0.40(+14.65%)
Jul 02, 2021 2.730 2.830 2.730 2.730 88,717 -0.04(-1.44%)
Jul 01, 2021 2.870 2.870 2.770 2.770 40,586 -0.09(-3.15%)
Jun 30, 2021 2.800 2.860 2.750 2.860 65,639 +0.13(+4.76%)
Jun 29, 2021 2.700 2.740 2.690 2.730 22,829 +0.01(+0.37%)
Jun 28, 2021 2.670 2.745 2.650 2.720 47,365 +0.13(+5.02%)
Jun 25, 2021 2.860 2.950 2.570 2.590 197,405 -0.25(-8.80%)
Jun 24, 2021 2.730 2.840 2.730 2.840 89,858 +0.10(+3.65%)
Jun 23, 2021 2.780 2.800 2.700 2.740 82,456 -0.06(-2.14%)
Jun 22, 2021 2.640 2.800 2.635 2.800 184,848 +0.20(+7.69%)
Jun 21, 2021 2.550 2.690 2.460 2.600 512,156 +0.10(+4.00%)
Jun 18, 2021 2.440 2.500 2.350 2.500 411,427 +0.10(+4.17%)
Jun 17, 2021 2.360 2.410 2.360 2.400 71,106 +0.04(+1.69%)
Jun 16, 2021 2.393 2.449 2.320 2.360 19,646 -0.03(-1.26%)
Jun 15, 2021 2.460 2.460 2.370 2.390 23,149 -0.05(-2.05%)
Jun 14, 2021 2.430 2.490 2.420 2.440 117,486 +0.03(+1.24%)
Jun 11, 2021 2.420 2.460 2.410 2.410 22,842 -0.00(-0.21%)
Jun 10, 2021 2.400 2.430 2.390 2.415 42,171 +0.02(+0.63%)
Jun 09, 2021 2.410 2.440 2.395 2.400 69,173 -0.01(-0.41%)
Jun 08, 2021 2.420 2.460 2.400 2.410 73,218 -0.05(-2.03%)
Jun 07, 2021 2.430 2.480 2.410 2.460 17,438 +0.03(+1.23%)
Jun 04, 2021 2.480 2.480 2.390 2.430 12,919 -0.02(-0.82%)
Jun 03, 2021 2.380 2.450 2.360 2.450 74,412 +0.09(+3.81%)
Jun 02, 2021 2.340 2.360 2.340 2.360 7,819 +0.02(+0.85%)
Jun 01, 2021 2.430 2.450 2.320 2.340 47,215 -0.05(-2.09%)
May 28, 2021 2.280 2.450 2.280 2.390 78,304 +0.13(+5.75%)
May 27, 2021 2.250 2.300 2.230 2.260 112,954 +0.02(+0.89%)
May 26, 2021 2.250 2.300 2.240 2.240 65,776 -0.03(-1.32%)
May 25, 2021 2.270 2.280 2.240 2.270 12,367 +0.01(+0.44%)
May 24, 2021 2.290 2.310 2.240 2.260 33,478 -0.04(-1.74%)
May 21, 2021 2.240 2.300 2.240 2.300 102,415 +0.06(+2.68%)
May 20, 2021 2.290 2.330 2.210 2.240 99,703 -0.01(-0.44%)
May 19, 2021 2.250 2.280 2.220 2.250 18,212 -0.02(-1.02%)
May 18, 2021 2.230 2.290 2.210 2.273 37,852 +0.06(+2.86%)
May 17, 2021 2.280 2.305 2.210 2.210 85,153 -0.09(-3.91%)
May 14, 2021 2.210 2.310 2.210 2.300 183,210 +0.14(+6.48%)
May 13, 2021 2.170 2.200 2.153 2.160 50,029 +0.01(+0.47%)
May 12, 2021 2.200 2.230 2.150 2.150 31,205 -0.02(-0.92%)
May 11, 2021 2.190 2.213 2.160 2.170 23,180 -0.06(-2.69%)
May 10, 2021 2.240 2.290 2.180 2.230 20,871 -0.02(-0.89%)
May 07, 2021 2.160 2.250 2.150 2.250 78,967 +0.06(+2.74%)
May 06, 2021 2.221 2.240 2.180 2.190 27,699 -0.03(-1.42%)
May 05, 2021 2.190 2.222 2.150 2.222 16,694 +0.03(+1.44%)
May 04, 2021 2.200 2.230 2.190 2.190 22,042 -0.01(-0.45%)
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.