Research Solutions, Inc - Common Stock (RSSS)

2.2500
-0.0500 (-2.17%)
NASDAQ · Last Trade: Mar 20th, 3:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Research Solutions, Inc - Common Stock (RSSS)

DateOpenHighLowCloseVolumeAdjusted Close
3/19/20262.352.352.182.3026,8872.30
3/18/20262.332.332.272.2927,1722.29
3/17/20262.322.362.302.3534,7712.35
3/16/20262.312.362.272.3097,4832.30
3/13/20262.282.332.242.3127,4712.31
3/12/20262.302.332.272.2859,4472.28
3/11/20262.312.352.252.3023,8512.30
3/10/20262.332.372.302.3163,3012.31
3/09/20262.342.382.332.3543,7812.35
3/06/20262.412.412.332.4024,8502.40
3/05/20262.382.432.372.4019,2262.40
3/04/20262.322.452.322.3664,1222.36
3/03/20262.252.322.152.3240,0102.32
3/02/20262.292.372.252.2568,6062.25
2/27/20262.372.402.252.3289,2112.32
2/26/20262.442.452.352.3872,5462.38
2/25/20262.442.502.372.3860,5642.38
2/24/20262.412.612.372.43101,6892.43
2/23/20262.472.512.352.40100,6172.40
2/20/20262.442.582.422.4553,9752.45
2/19/20262.432.582.402.4392,9612.43
2/18/20262.512.522.382.39688,7942.39
2/17/20262.562.562.472.51101,3172.51
2/13/20262.512.622.502.50120,7772.50
2/12/20262.512.532.482.5144,9972.51
2/11/20262.502.522.412.5170,7012.51
2/10/20262.552.602.502.5351,4012.53
2/09/20262.602.662.462.50149,8182.50
2/06/20262.632.662.572.6076,0212.60
2/05/20262.632.792.602.60174,6852.60
2/04/20262.642.742.562.6371,7982.63
2/03/20262.842.852.672.68110,1002.68
2/02/20262.852.852.832.8424,0762.84
1/30/20262.752.872.682.8523,0052.85
1/29/20262.812.822.642.7588,6742.75
1/28/20262.942.942.812.8320,7782.83
1/27/20262.922.992.892.9638,5532.96
1/26/20262.882.992.832.9943,7782.99
1/23/20262.862.912.822.8949,3792.89
1/22/20262.892.922.852.9025,9502.90
1/21/20262.812.942.812.8825,6532.88
1/20/20262.812.862.762.8154,0252.81
1/16/20262.922.952.832.8349,3252.83
1/15/20262.852.932.842.9036,2832.90
1/14/20262.812.882.782.8517,5532.85
1/13/20262.852.952.792.8429,9112.84
1/12/20262.902.942.812.9342,1662.93
1/09/20262.872.942.852.9026,8892.90
1/08/20262.812.872.802.8622,4582.86
1/07/20262.732.812.702.8049,6002.80
1/06/20262.902.902.722.73136,9022.73
1/05/20262.922.972.902.9017,5262.90
1/02/20262.912.932.882.9332,9602.93
12/31/20252.933.042.902.9420,6722.94
12/30/20252.952.952.912.9426,8772.94
12/29/20252.922.952.892.9535,6092.95
12/26/20252.852.952.842.9138,4852.91
12/24/20252.852.862.822.8511,4552.85
12/23/20253.053.052.842.8531,7442.85
12/22/20252.963.042.912.9680,1662.96