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

Research Solutions Inc (NQ: RSSS )

2.750 -0.040 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 03, 2021 2.290 2.290 2.200 2.200 14,196 -0.05(-2.22%)
Apr 30, 2021 2.260 2.300 2.250 2.250 8,300 -0.01(-0.44%)
Apr 29, 2021 2.280 2.300 2.240 2.260 8,100 -0.01(-0.43%)
Apr 28, 2021 2.280 2.280 2.200 2.270 13,112 +0.02(+0.88%)
Apr 27, 2021 2.250 2.250 2.200 2.250 12,776 +0.01(+0.45%)
Apr 26, 2021 2.310 2.313 2.210 2.240 33,845 -0.10(-4.27%)
Apr 23, 2021 2.330 2.340 2.260 2.340 16,000 +0.05(+2.18%)
Apr 22, 2021 2.240 2.290 2.240 2.290 7,383 +0.05(+2.23%)
Apr 21, 2021 2.256 2.275 2.240 2.240 10,394 +0.00(+0.00%)
Apr 20, 2021 2.310 2.326 2.230 2.240 67,817 -0.06(-2.61%)
Apr 19, 2021 2.390 2.390 2.300 2.300 20,417 -0.07(-2.95%)
Apr 16, 2021 2.350 2.410 2.340 2.370 27,100 +0.00(+0.00%)
Apr 15, 2021 2.400 2.440 2.340 2.370 28,152 -0.03(-1.25%)
Apr 14, 2021 2.420 2.440 2.400 2.400 18,704 -0.03(-1.23%)
Apr 13, 2021 2.350 2.450 2.350 2.430 25,817 -0.02(-0.82%)
Apr 12, 2021 2.430 2.450 2.380 2.450 37,462 +0.00(+0.00%)
Apr 09, 2021 2.440 2.460 2.400 2.450 54,700 +0.02(+0.82%)
Apr 08, 2021 2.390 2.460 2.370 2.430 64,885 +0.02(+0.83%)
Apr 07, 2021 2.330 2.410 2.330 2.410 180,735 +0.08(+3.43%)
Apr 06, 2021 2.340 2.350 2.280 2.330 29,790 +0.01(+0.43%)
Apr 05, 2021 2.300 2.370 2.300 2.320 94,118 -0.01(-0.43%)
Apr 01, 2021 2.360 2.380 2.300 2.330 33,300 +0.01(+0.43%)
Mar 31, 2021 2.360 2.390 2.260 2.320 35,908 -0.01(-0.43%)
Mar 30, 2021 2.210 2.350 2.210 2.330 117,911 +0.14(+6.39%)
Mar 29, 2021 2.180 2.210 2.140 2.190 139,981 +0.00(+0.00%)
Mar 26, 2021 2.150 2.190 2.090 2.190 78,900 +0.04(+1.92%)
Mar 25, 2021 2.100 2.150 2.080 2.149 89,563 +0.06(+2.81%)
Mar 24, 2021 2.060 2.150 2.050 2.090 39,031 +0.04(+1.95%)
Mar 23, 2021 2.160 2.171 2.050 2.050 38,523 -0.11(-5.09%)
Mar 22, 2021 2.190 2.190 2.150 2.160 12,037 +0.01(+0.47%)
Mar 19, 2021 2.150 2.170 2.100 2.150 25,900 +0.00(+0.00%)
Mar 18, 2021 2.100 2.210 2.100 2.150 391,169 +0.06(+2.87%)
Mar 17, 2021 2.200 2.250 2.050 2.090 229,172 -0.10(-4.57%)
Mar 16, 2021 2.210 2.288 2.190 2.190 25,644 -0.02(-0.90%)
Mar 15, 2021 2.290 2.290 2.190 2.210 144,065 -0.08(-3.49%)
Mar 12, 2021 2.330 2.330 2.210 2.290 155,500 -0.04(-1.72%)
Mar 11, 2021 2.330 2.370 2.250 2.330 81,494 +0.03(+1.30%)
Mar 10, 2021 2.320 2.330 2.240 2.300 61,960 +0.00(+0.00%)
Mar 09, 2021 2.240 2.300 2.200 2.300 142,437 +0.10(+4.55%)
Mar 08, 2021 2.050 2.200 1.920 2.200 138,729 +0.15(+7.32%)
Mar 05, 2021 1.990 2.070 1.900 2.050 175,100 +0.04(+1.99%)
Mar 04, 2021 2.090 2.090 1.870 2.010 219,951 -0.09(-4.29%)
Mar 03, 2021 2.120 2.140 2.050 2.100 75,425 -0.02(-0.94%)
Mar 02, 2021 2.120 2.140 2.080 2.120 53,391 +0.04(+1.92%)
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.