Research Solutions, Inc. RSSS
NASDAQ · United States · Commercial Services
$2.14+0.01 (+0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.14 | +0.47% | $2.15 | $2.17 | $2.09 | 16.62K |
| 2026-10-01 | $2.13 | -1.39% | $2.13 | $2.15 | $2.10 | 16.10K |
| 2026-09-30 | $2.16 | +0.93% | $2.17 | $2.18 | $2.14 | 35.70K |
| 2026-09-29 | $2.14 | -0.47% | $2.14 | $2.16 | $2.14 | 16.00K |
| 2026-09-28 | $2.15 | +1.90% | $2.11 | $2.15 | $2.09 | 56.70K |
| 2026-09-25 | $2.11 | -0.47% | $2.10 | $2.13 | $2.07 | 47.00K |
| 2026-09-24 | $2.12 | 0.00% | $2.09 | $2.12 | $2.06 | 24.70K |
| 2026-09-23 | $2.12 | +0.95% | $2.10 | $2.12 | $2.09 | 13.20K |
| 2026-09-22 | $2.10 | -1.41% | $2.15 | $2.15 | $2.07 | 31.30K |
| 2026-09-21 | $2.13 | +2.90% | $2.10 | $2.16 | $2.08 | 50.80K |
| 2026-09-18 | $2.07 | -0.96% | $2.12 | $2.14 | $2.07 | 65.90K |
| 2026-09-17 | $2.09 | +1.46% | $2.09 | $2.12 | $2.06 | 59.40K |
| 2026-09-16 | $2.06 | +4.57% | $2.01 | $2.10 | $1.97 | 142.40K |
| 2026-09-15 | $1.97 | -0.51% | $2.02 | $2.02 | $1.92 | 157.70K |
| 2026-09-14 | $1.98 | -7.48% | $2.08 | $2.12 | $1.96 | 107.20K |
| 2026-09-11 | $2.14 | +0.47% | $2.15 | $2.22 | $2.07 | 35.00K |
| 2026-09-10 | $2.13 | -0.47% | $2.14 | $2.21 | $2.13 | 25.90K |
| 2026-09-09 | $2.14 | -1.83% | $2.18 | $2.22 | $2.13 | 67.20K |
| 2026-09-08 | $2.18 | -2.24% | $2.23 | $2.23 | $2.18 | 20.20K |
| 2026-09-04 | $2.23 | +1.36% | $2.22 | $2.27 | $2.21 | 48.10K |
| 2026-09-03 | $2.20 | 0.00% | $2.19 | $2.26 | $2.17 | 48.10K |
| 2026-09-02 | $2.20 | +1.85% | $2.17 | $2.23 | $2.15 | 65.10K |
| 2026-09-01 | $2.16 | -4.00% | $2.27 | $2.27 | $2.16 | 20.80K |
| 2026-08-31 | $2.25 | +1.35% | $2.22 | $2.27 | $2.20 | 7.40K |
| 2026-08-28 | $2.22 | +0.45% | $2.21 | $2.23 | $2.20 | 8.60K |
| 2026-08-27 | $2.21 | -1.34% | $2.25 | $2.30 | $2.20 | 15.30K |
| 2026-08-26 | $2.24 | +1.36% | $2.25 | $2.28 | $2.22 | 20.00K |
| 2026-08-25 | $2.21 | 0.00% | $2.22 | $2.28 | $2.20 | 6.00K |
| 2026-08-24 | $2.21 | -1.78% | $2.21 | $2.27 | $2.18 | 33.30K |
| 2026-08-21 | $2.25 | +2.27% | $2.22 | $2.25 | $2.19 | 8.90K |
| 2026-08-20 | $2.20 | -0.45% | $2.22 | $2.22 | $2.15 | 15.20K |
| 2026-08-19 | $2.21 | -0.90% | $2.26 | $2.26 | $2.18 | 21.10K |
| 2026-08-18 | $2.23 | -3.46% | $2.29 | $2.30 | $2.22 | 22.60K |
| 2026-08-17 | $2.31 | -0.43% | $2.30 | $2.36 | $2.27 | 25.50K |
| 2026-08-14 | $2.32 | +1.31% | $2.27 | $2.34 | $2.27 | 49.70K |
| 2026-08-13 | $2.29 | +2.69% | $2.23 | $2.29 | $2.20 | 37.80K |
| 2026-08-12 | $2.23 | +5.19% | $2.12 | $2.27 | $2.12 | 75.10K |
| 2026-08-11 | $2.12 | -1.85% | $2.15 | $2.16 | $2.12 | 18.30K |
| 2026-08-10 | $2.16 | 0.00% | $2.15 | $2.17 | $2.15 | 15.50K |
| 2026-08-07 | $2.16 | -0.92% | $2.19 | $2.19 | $2.11 | 28.80K |
| 2026-08-06 | $2.18 | -1.36% | $2.23 | $2.23 | $2.16 | 7.70K |
| 2026-08-05 | $2.21 | 0.00% | $2.22 | $2.22 | $2.20 | 17.30K |
| 2026-08-04 | $2.21 | -0.45% | $2.24 | $2.27 | $2.21 | 20.30K |
| 2026-08-03 | $2.22 | +0.91% | $2.20 | $2.33 | $2.20 | 38.40K |
| 2026-07-31 | $2.20 | -0.90% | $2.21 | $2.23 | $2.20 | 34.60K |
| 2026-07-30 | $2.22 | -0.89% | $2.22 | $2.23 | $2.18 | 33.50K |
| 2026-07-29 | $2.24 | +1.82% | $2.20 | $2.33 | $2.20 | 33.50K |
| 2026-07-28 | $2.20 | 0.00% | $2.20 | $2.22 | $2.20 | 7.40K |
| 2026-07-27 | $2.20 | 0.00% | $2.21 | $2.21 | $2.19 | 99.30K |
| 2026-07-24 | $2.20 | 0.00% | $2.21 | $2.27 | $2.20 | 44.60K |
| 2026-07-23 | $2.20 | 0.00% | $2.20 | $2.28 | $2.20 | 16.80K |
| 2026-07-22 | $2.20 | -0.45% | $2.20 | $2.22 | $2.20 | 26.40K |
| 2026-07-21 | $2.21 | +0.45% | $2.20 | $2.23 | $2.20 | 7.20K |
| 2026-07-20 | $2.20 | -0.45% | $2.21 | $2.25 | $2.20 | 21.20K |
| 2026-07-17 | $2.21 | +0.45% | $2.19 | $2.21 | $2.18 | 27.30K |
| 2026-07-16 | $2.20 | 0.00% | $2.20 | $2.23 | $2.11 | 32.60K |
| 2026-07-15 | $2.20 | -2.65% | $2.26 | $2.28 | $2.18 | 10.40K |
| 2026-07-14 | $2.26 | -2.59% | $2.31 | $2.32 | $2.26 | 33.00K |
| 2026-07-13 | $2.32 | +0.43% | $2.31 | $2.34 | $2.28 | 28.10K |
| 2026-07-10 | $2.31 | 0.00% | $2.32 | $2.34 | $2.30 | 9.30K |
| 2026-07-09 | $2.31 | 0.00% | $2.30 | $2.34 | $2.27 | 89.00K |
| 2026-07-08 | $2.31 | -0.86% | $2.31 | $2.35 | $2.31 | 11.40K |
| 2026-07-07 | $2.33 | +0.43% | $2.31 | $2.35 | $2.31 | 19.50K |
| 2026-07-06 | $2.32 | +0.43% | $2.33 | $2.36 | $2.31 | 17.30K |
| 2026-07-02 | $2.31 | -4.15% | $2.34 | $2.37 | $2.17 | 47.80K |
| 2026-07-01 | $2.41 | +3.88% | $2.31 | $2.43 | $2.30 | 41.20K |
| 2026-06-30 | $2.32 | +1.31% | $2.28 | $2.36 | $2.28 | 18.50K |
| 2026-06-29 | $2.29 | 0.00% | $2.26 | $2.30 | $2.25 | 39.10K |
| 2026-06-26 | $2.29 | +1.78% | $2.23 | $2.29 | $2.23 | 39.90K |
| 2026-06-25 | $2.25 | 0.00% | $2.24 | $2.29 | $2.24 | 24.50K |
| 2026-06-24 | $2.25 | 0.00% | $2.24 | $2.29 | $2.21 | 58.10K |
| 2026-06-23 | $2.25 | +2.27% | $2.21 | $2.26 | $2.21 | 58.80K |
| 2026-06-22 | $2.20 | -3.93% | $2.26 | $2.29 | $2.19 | 76.40K |
| 2026-06-18 | $2.29 | +2.23% | $2.22 | $2.31 | $2.22 | 74.90K |
| 2026-06-17 | $2.24 | -0.44% | $2.24 | $2.29 | $2.23 | 44.70K |
| 2026-06-16 | $2.25 | -0.44% | $2.25 | $2.32 | $2.24 | 69.00K |
| 2026-06-15 | $2.26 | -3.00% | $2.33 | $2.39 | $2.25 | 64.90K |
| 2026-06-12 | $2.33 | +3.56% | $2.25 | $2.36 | $2.25 | 69.50K |
| 2026-06-11 | $2.25 | -1.75% | $2.26 | $2.32 | $2.22 | 88.70K |
| 2026-06-10 | $2.29 | +3.62% | $2.20 | $2.32 | $2.20 | 58.60K |
| 2026-06-09 | $2.21 | -1.78% | $2.25 | $2.28 | $2.21 | 90.80K |
| 2026-06-08 | $2.25 | 0.00% | $2.20 | $2.32 | $2.20 | 49.10K |
| 2026-06-05 | $2.25 | 0.00% | $2.25 | $2.31 | $2.21 | 72.40K |
| 2026-06-04 | $2.25 | +1.81% | $2.18 | $2.27 | $2.18 | 62.90K |
| 2026-06-03 | $2.21 | +2.79% | $2.18 | $2.25 | $2.18 | 56.50K |
| 2026-06-02 | $2.15 | -1.83% | $2.20 | $2.27 | $2.15 | 202.90K |
| 2026-06-01 | $2.19 | +0.46% | $2.21 | $2.27 | $2.18 | 36.90K |
| 2026-05-29 | $2.18 | -0.91% | $2.20 | $2.29 | $2.17 | 49.90K |
| 2026-05-28 | $2.20 | -3.93% | $2.29 | $2.31 | $2.20 | 81.30K |
| 2026-05-27 | $2.29 | +0.88% | $2.27 | $2.34 | $2.27 | 61.90K |