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 (%)
May 08, 2023 2.070 2.100 2.050 2.055 3,006 -0.03(-1.67%)
May 05, 2023 2.070 2.090 2.050 2.090 7,250 -0.03(-1.42%)
May 04, 2023 2.050 2.120 2.050 2.120 572 +0.07(+3.41%)
May 03, 2023 2.110 2.120 2.050 2.050 12,377 -0.06(-2.84%)
May 02, 2023 2.120 2.120 2.070 2.110 8,466 +0.03(+1.44%)
May 01, 2023 2.060 2.120 2.060 2.080 4,356 -0.05(-2.35%)
Apr 28, 2023 2.090 2.160 2.090 2.130 13,744 +0.01(+0.47%)
Apr 27, 2023 2.130 2.130 2.117 2.120 16,935 +0.01(+0.47%)
Apr 26, 2023 2.040 2.130 2.040 2.110 46,497 +0.08(+3.94%)
Apr 25, 2023 2.040 2.090 2.030 2.030 3,888 -0.07(-3.33%)
Apr 24, 2023 2.120 2.120 2.100 2.100 1,962 -0.03(-1.41%)
Apr 21, 2023 2.120 2.130 2.110 2.130 11,186 +0.01(+0.47%)
Apr 20, 2023 2.150 2.150 2.100 2.120 8,454 +0.00(+0.00%)
Apr 19, 2023 2.090 2.121 2.090 2.120 35,968 +0.00(+0.00%)
Apr 18, 2023 2.080 2.120 2.080 2.120 8,133 -0.01(-0.46%)
Apr 17, 2023 2.000 2.190 2.000 2.130 10,123 -0.01(-0.47%)
Apr 14, 2023 2.120 2.140 2.059 2.140 3,895 -0.03(-1.29%)
Apr 13, 2023 2.150 2.170 2.130 2.168 3,778 -0.01(-0.55%)
Apr 12, 2023 2.160 2.200 2.160 2.180 4,267 -0.02(-0.91%)
Apr 11, 2023 2.220 2.220 2.200 2.200 6,855 -0.02(-0.90%)
Apr 10, 2023 2.150 2.220 2.150 2.220 14,219 +0.06(+2.78%)
Apr 06, 2023 2.090 2.170 2.030 2.160 31,408 +0.11(+5.37%)
Apr 05, 2023 2.090 2.100 2.050 2.050 14,242 -0.10(-4.65%)
Apr 04, 2023 2.000 2.160 2.000 2.150 31,389 +0.12(+5.91%)
Apr 03, 2023 1.990 2.040 1.980 2.030 11,964 +0.02(+1.00%)
Mar 31, 2023 2.030 2.030 1.990 2.010 10,895 +0.00(+0.00%)
Mar 29, 2023 2.010 633 +0.00(+0.00%)
Mar 28, 2023 2.000 2.010 2.000 2.010 1,830 -0.01(-0.50%)
Mar 27, 2023 2.040 2.050 2.020 2.020 5,123 -0.02(-0.98%)
Mar 24, 2023 1.990 2.050 1.966 2.040 12,688 +0.09(+4.62%)
Mar 23, 2023 2.050 2.080 1.950 1.950 95,448 -0.09(-4.41%)
Mar 22, 2023 2.061 2.061 2.040 2.040 3,413 -0.02(-0.97%)
Mar 21, 2023 2.040 2.090 2.040 2.060 7,329 +0.04(+1.98%)
Mar 20, 2023 2.050 2.080 2.020 2.020 10,331 -0.01(-0.49%)
Mar 17, 2023 2.130 2.130 2.030 2.030 16,045 -0.09(-4.25%)
Mar 16, 2023 2.060 2.120 2.060 2.120 5,025 +0.03(+1.44%)
Mar 15, 2023 2.130 2.140 2.090 2.090 16,553 -0.07(-3.24%)
Mar 14, 2023 2.120 2.230 2.120 2.160 19,446 +0.04(+1.89%)
Mar 13, 2023 2.120 2.160 2.120 2.120 3,236 -0.02(-0.93%)
Mar 10, 2023 2.155 2.230 2.107 2.140 4,411 -0.04(-1.83%)
Mar 09, 2023 2.100 2.220 2.100 2.180 14,546 +0.03(+1.40%)
Mar 08, 2023 2.160 2.160 2.140 2.150 3,453 -0.03(-1.50%)
Mar 07, 2023 2.150 2.250 2.150 2.183 6,440 +0.02(+1.05%)
Mar 06, 2023 2.140 2.160 2.080 2.160 23,913 +0.05(+2.37%)
Mar 03, 2023 2.100 2.120 2.100 2.110 5,740 +0.01(+0.48%)
Mar 02, 2023 2.120 2.120 2.100 2.100 1,082 +0.03(+1.45%)
Mar 01, 2023 2.061 2.120 2.061 2.070 4,597 +0.01(+0.49%)
Feb 28, 2023 2.120 2.120 2.051 2.060 18,000 -0.08(-3.74%)
Feb 27, 2023 2.190 2.190 2.140 2.140 5,015 -0.02(-0.93%)
Feb 24, 2023 2.160 2.210 2.150 2.160 8,647 -0.01(-0.46%)
Feb 23, 2023 2.200 2.200 2.170 2.170 872 -0.03(-1.36%)
Feb 22, 2023 2.210 2.218 2.200 2.200 6,921 -0.02(-0.90%)
Feb 21, 2023 2.270 2.270 2.200 2.220 18,738 -0.05(-2.20%)
Feb 17, 2023 2.224 2.270 2.200 2.270 20,424 +0.02(+0.89%)
Feb 16, 2023 2.250 2.290 2.208 2.250 12,459 -0.04(-1.75%)
Feb 15, 2023 2.280 2.330 2.280 2.290 10,113 -0.03(-1.29%)
Feb 14, 2023 2.300 2.320 2.300 2.320 5,096 -0.01(-0.43%)
Feb 13, 2023 2.330 2.330 2.270 2.330 15,774 +0.04(+1.75%)
Feb 10, 2023 2.120 2.400 2.120 2.290 50,278 +0.02(+0.88%)
Feb 09, 2023 2.190 2.300 2.160 2.270 23,626 +0.10(+4.61%)
Feb 08, 2023 2.184 2.184 2.170 2.170 1,890 +0.02(+0.93%)
Feb 07, 2023 2.190 2.190 2.139 2.150 14,207 -0.02(-0.92%)
Feb 06, 2023 2.170 2.190 2.130 2.170 20,920 -0.00(-0.00%)
Feb 03, 2023 2.210 2.210 2.160 2.170 13,731 +0.01(+0.46%)
Feb 02, 2023 2.260 2.260 2.160 2.160 49,590 -0.09(-4.00%)
Feb 01, 2023 2.330 2.330 2.230 2.250 22,339 +0.04(+1.81%)
Jan 31, 2023 2.110 2.240 2.110 2.210 24,561 +0.11(+5.24%)
Jan 30, 2023 2.100 2.110 2.088 2.100 26,682 +0.00(+0.00%)
Jan 27, 2023 2.030 2.100 1.950 2.100 65,645 +0.10(+5.00%)
Jan 26, 2023 2.020 2.030 2.000 2.000 9,007 -0.03(-1.47%)
Jan 25, 2023 1.960 2.030 1.960 2.030 3,249 -0.00(-0.00%)
Jan 24, 2023 2.000 2.030 2.000 2.030 6,361 +0.06(+3.05%)
Jan 23, 2023 2.020 2.030 1.930 1.970 1,831 +0.00(+0.00%)
Jan 20, 2023 2.020 2.030 1.940 1.970 204,134 -0.04(-1.99%)
Jan 19, 2023 2.000 2.010 1.975 2.010 10,499 +0.05(+2.55%)
Jan 18, 2023 2.015 2.015 1.958 1.960 12,791 -0.05(-2.49%)
Jan 17, 2023 1.990 2.030 1.990 2.010 15,804 -0.00(-0.02%)
Jan 13, 2023 2.000 2.010 2.000 2.010 412 +0.03(+1.54%)
Jan 12, 2023 2.030 2.030 1.935 1.980 18,028 -0.02(-1.00%)
Jan 11, 2023 1.990 2.020 1.950 2.000 14,821 +0.05(+2.56%)
Jan 10, 2023 2.000 2.000 1.930 1.950 26,358 -0.11(-5.12%)
Jan 09, 2023 2.062 2.090 2.030 2.055 14,469 +0.10(+5.37%)
Jan 06, 2023 1.960 2.000 1.930 1.950 19,670 +0.02(+0.96%)
Jan 05, 2023 1.960 1.960 1.930 1.932 3,992 -0.01(-0.41%)
Jan 04, 2023 1.920 1.950 1.900 1.940 5,308 +0.04(+2.11%)
Jan 03, 2023 1.850 1.966 1.850 1.900 22,558 -0.02(-1.04%)
Dec 30, 2022 1.930 1.950 1.900 1.920 65,647 -0.03(-1.50%)
Dec 29, 2022 1.940 1.950 1.910 1.949 29,534 +0.01(+0.48%)
Dec 28, 2022 1.980 1.980 1.910 1.940 35,734 -0.02(-1.02%)
Dec 27, 2022 1.960 1.992 1.955 1.960 3,946 -0.03(-1.35%)
Dec 23, 2022 1.960 2.000 1.960 1.987 7,010 -0.01(-0.66%)
Dec 22, 2022 1.970 2.000 1.970 2.000 1,802 +0.01(+0.50%)
Dec 21, 2022 1.900 2.055 1.900 1.990 11,737 +0.09(+4.74%)
Dec 20, 2022 1.920 1.960 1.900 1.900 28,176 -0.02(-1.04%)
Dec 19, 2022 1.910 1.990 1.910 1.920 32,659 +0.00(+0.00%)
Dec 16, 2022 1.930 1.945 1.900 1.920 13,477 -0.01(-0.52%)
Dec 15, 2022 2.040 2.040 1.920 1.930 13,764 -0.14(-6.76%)
Dec 14, 2022 2.100 2.140 2.070 2.070 15,276 -0.04(-1.90%)
Dec 13, 2022 2.120 2.128 2.110 2.110 5,747 -0.03(-1.41%)
Dec 12, 2022 2.150 2.150 2.120 2.140 21,809 -0.01(-0.46%)
Dec 09, 2022 2.130 2.150 2.130 2.150 3,216 +0.00(+0.00%)
Dec 08, 2022 2.180 2.180 2.125 2.150 4,692 -0.04(-1.83%)
Dec 07, 2022 2.190 2.196 2.180 2.190 10,148 +0.03(+1.39%)
Dec 06, 2022 2.190 2.190 2.100 2.160 18,245 -0.01(-0.46%)
Dec 05, 2022 2.200 2.200 2.130 2.170 40,381 +0.02(+0.93%)
Dec 02, 2022 2.150 2.165 2.140 2.150 20,880 +0.00(+0.00%)
Dec 01, 2022 2.110 2.150 2.110 2.150 3,470 +0.01(+0.25%)
Nov 30, 2022 2.130 2.145 2.100 2.145 6,120 +0.01(+0.69%)
Nov 29, 2022 2.150 2.150 2.130 2.130 4,599 +0.02(+0.95%)
Nov 28, 2022 2.130 2.190 2.100 2.110 15,784 -0.09(-4.09%)
Nov 25, 2022 2.200 2.200 2.200 2.200 1,419 +0.00(+0.00%)
Nov 23, 2022 2.190 2.200 2.190 2.200 4,532 +0.02(+0.92%)
Nov 22, 2022 2.190 2.200 2.140 2.180 34,249 +0.00(+0.00%)
Nov 21, 2022 2.100 2.200 2.010 2.180 16,510 +0.08(+3.81%)
Nov 18, 2022 2.090 2.100 2.090 2.100 5,988 +0.00(+0.00%)
Nov 17, 2022 2.030 2.100 2.020 2.100 9,258 +0.05(+2.44%)
Nov 16, 2022 2.010 2.090 2.000 2.050 52,486 +0.01(+0.49%)
Nov 15, 2022 2.050 2.065 2.020 2.040 64,370 -0.01(-0.27%)
Nov 14, 2022 2.000 2.070 2.000 2.046 33,081 +0.01(+0.27%)
Nov 11, 2022 1.890 2.100 1.890 2.040 73,888 +0.11(+5.97%)
Nov 10, 2022 1.900 1.945 1.900 1.925 10,681 +0.02(+0.79%)
Nov 09, 2022 1.970 1.970 1.900 1.910 8,712 -0.03(-1.29%)
Nov 08, 2022 1.945 1.945 1.935 1.935 850 -0.03(-1.78%)
Nov 07, 2022 1.920 1.990 1.920 1.970 1,890 +0.06(+3.14%)
Nov 04, 2022 1.930 1.930 1.910 1.910 2,745 -0.03(-1.54%)
Nov 03, 2022 1.940 1.940 1.925 1.940 4,082 -0.00(-0.01%)
Nov 02, 2022 1.940 1.980 1.930 1.940 4,702 -0.02(-0.77%)
Nov 01, 2022 1.940 1.965 1.932 1.955 3,576 +0.03(+1.30%)
Oct 31, 2022 1.940 1.940 1.910 1.930 16,950 -0.01(-0.52%)
Oct 28, 2022 1.920 2.010 1.910 1.940 46,522 -0.05(-2.51%)
Oct 27, 2022 2.020 2.020 1.990 1.990 3,516 +0.03(+1.53%)
Oct 26, 2022 1.900 2.035 1.900 1.960 31,411 -0.09(-4.39%)
Oct 25, 2022 2.040 2.050 2.040 2.050 3,659 +0.02(+0.99%)
Oct 24, 2022 2.010 2.040 2.010 2.030 6,508 -0.01(-0.49%)
Oct 21, 2022 2.010 2.060 2.000 2.040 6,731 +0.03(+1.49%)
Oct 20, 2022 2.040 2.040 2.010 2.010 4,422 -0.03(-1.47%)
Oct 19, 2022 2.070 2.080 2.036 2.040 23,883 +0.00(+0.00%)
Oct 18, 2022 2.075 2.075 2.040 2.040 4,603 +0.02(+0.99%)
Oct 17, 2022 2.040 2.080 2.010 2.020 10,509 -0.04(-1.94%)
Oct 14, 2022 2.010 2.060 2.010 2.060 2,492 +0.01(+0.49%)
Oct 13, 2022 2.089 2.090 2.050 2.050 2,140 -0.02(-0.97%)
Oct 12, 2022 1.880 2.120 1.880 2.070 23,326 -0.01(-0.48%)
Oct 11, 2022 2.021 2.150 1.944 2.080 629,225 +0.03(+1.46%)
Oct 10, 2022 2.035 2.050 2.035 2.050 2,875 +0.00(+0.00%)
Oct 07, 2022 2.120 2.120 2.050 2.050 7,965 -0.02(-0.97%)
Oct 06, 2022 2.080 2.085 2.060 2.070 8,493 +0.00(+0.00%)
Oct 05, 2022 2.100 2.150 2.070 2.070 50,826 +0.00(+0.00%)
Oct 04, 2022 2.040 2.100 2.020 2.070 9,800 +0.01(+0.49%)
Oct 03, 2022 2.050 2.077 2.030 2.060 4,812 +0.02(+0.98%)
Sep 30, 2022 2.060 2.060 2.030 2.040 8,427 +0.01(+0.49%)
Sep 29, 2022 2.140 2.140 2.010 2.030 25,906 +0.01(+0.50%)
Sep 28, 2022 1.910 2.100 1.910 2.020 58,201 +0.09(+4.66%)
Sep 27, 2022 1.850 1.930 1.840 1.930 612,540 +0.08(+4.09%)
Sep 26, 2022 1.850 1.900 1.800 1.854 148,188 -0.01(-0.32%)
Sep 23, 2022 1.990 1.990 1.820 1.860 19,052 -0.00(-0.12%)
Sep 22, 2022 1.850 1.870 1.850 1.862 1,652 +0.00(+0.12%)
Sep 21, 2022 1.840 1.880 1.830 1.860 37,075 -0.01(-0.53%)
Sep 20, 2022 1.840 1.870 1.840 1.870 76,496 -0.06(-3.11%)
Sep 19, 2022 1.940 1.940 1.850 1.930 7,779 -0.01(-0.52%)
Sep 16, 2022 1.850 1.940 1.830 1.940 9,293 +0.06(+3.19%)
Sep 15, 2022 1.850 1.880 1.840 1.880 7,360 +0.03(+1.62%)
Sep 14, 2022 1.840 1.950 1.840 1.850 8,189 -0.06(-3.14%)
Sep 13, 2022 1.870 1.940 1.840 1.910 28,544 +0.04(+2.14%)
Sep 12, 2022 1.870 1.880 1.830 1.870 12,094 -0.06(-3.11%)
Sep 09, 2022 1.840 1.930 1.840 1.930 1,210 +0.03(+1.58%)
Sep 08, 2022 1.830 1.930 1.830 1.900 2,939 +0.04(+2.15%)
Sep 07, 2022 1.840 1.860 1.840 1.860 10,995 -0.03(-1.59%)
Sep 06, 2022 1.990 1.990 1.850 1.890 14,947 -0.02(-1.05%)
Sep 02, 2022 1.860 1.910 1.830 1.910 19,600 +0.03(+1.60%)
Sep 01, 2022 1.880 1.890 1.820 1.880 28,111 +0.00(+0.00%)
Aug 31, 2022 1.880 1.880 1.880 1.880 949 +0.03(+1.62%)
Aug 30, 2022 1.880 1.880 1.850 1.850 10,190 -0.03(-1.60%)
Aug 29, 2022 1.890 1.910 1.880 1.880 29,092 -0.02(-1.05%)
Aug 26, 2022 1.910 1.910 1.890 1.900 36,917 +0.00(+0.00%)
Aug 25, 2022 1.840 1.925 1.840 1.900 34,157 +0.02(+1.13%)
Aug 24, 2022 1.870 1.879 1.860 1.879 2,224 +0.03(+1.55%)
Aug 23, 2022 1.875 1.875 1.845 1.850 13,880 +0.00(+0.00%)
Aug 22, 2022 1.850 1.910 1.850 1.850 12,943 -0.09(-4.64%)
Aug 18, 2022 1.940 7 -0.14(-6.73%)
Aug 17, 2022 1.960 2.080 1.960 2.080 11,983 +0.00(+0.00%)
Aug 16, 2022 1.900 2.100 1.890 2.080 34,292 +0.19(+10.05%)
Aug 15, 2022 1.880 1.890 1.840 1.890 14,943 +0.03(+1.61%)
Aug 12, 2022 1.860 1.860 1.851 1.860 6,155 +0.00(+0.00%)
Aug 11, 2022 1.850 1.863 1.840 1.860 532,323 +0.01(+0.54%)
Aug 10, 2022 1.870 1.870 1.840 1.850 24,639 +0.00(+0.00%)
Aug 09, 2022 1.870 1.890 1.850 1.850 7,400 -0.02(-1.07%)
Aug 08, 2022 1.810 1.870 1.810 1.870 1,847 +0.05(+2.50%)
Aug 05, 2022 1.820 1.860 1.804 1.824 6,514 +0.01(+0.80%)
Aug 04, 2022 1.852 1.852 1.790 1.810 13,873 +0.00(+0.00%)
Aug 03, 2022 1.850 1.850 1.805 1.810 9,112 -0.01(-0.55%)
Aug 02, 2022 1.827 1.827 1.800 1.820 15,211 -0.02(-1.09%)
Aug 01, 2022 1.820 1.849 1.820 1.840 10,492 -0.03(-1.60%)
Jul 29, 2022 1.845 1.870 1.845 1.870 1,125 +0.04(+2.19%)
Jul 28, 2022 1.860 1.860 1.820 1.830 11,458 +0.01(+0.55%)
Jul 27, 2022 1.810 1.821 1.810 1.820 5,312 +0.01(+0.55%)
Jul 26, 2022 1.810 1.810 1.780 1.810 4,270 +0.00(+0.00%)
Jul 25, 2022 1.800 1.810 1.790 1.810 2,759 +0.05(+2.84%)
Jul 22, 2022 1.740 1.760 1.740 1.760 1,597 +0.00(+0.00%)
Jul 21, 2022 1.800 1.800 1.720 1.760 36,995 -0.01(-0.56%)
Jul 20, 2022 1.780 1.810 1.770 1.770 10,405 +0.00(+0.00%)
Jul 19, 2022 1.790 1.790 1.770 1.770 6,342 +0.00(+0.00%)
Jul 18, 2022 1.760 1.799 1.750 1.770 49,956 +0.03(+1.72%)
Jul 15, 2022 1.700 1.788 1.700 1.740 47,666 -0.03(-1.69%)
Jul 14, 2022 1.750 1.785 1.750 1.770 20,253 -0.07(-4.07%)
Jul 13, 2022 1.850 1.860 1.770 1.845 11,489 +0.04(+2.50%)
Jul 12, 2022 1.850 1.850 1.800 1.800 13,959 -0.03(-1.64%)
Jul 11, 2022 2.090 2.090 1.830 1.830 40,894 +0.00(+0.00%)
Jul 08, 2022 1.810 1.910 1.800 1.830 68,111 +0.04(+2.23%)
Jul 07, 2022 1.800 1.800 1.780 1.790 3,950 +0.00(+0.00%)
Jul 06, 2022 1.810 1.820 1.790 1.790 1,247 -0.00(-0.28%)
Jul 05, 2022 1.770 1.795 1.770 1.795 5,507 -0.01(-0.28%)
Jul 01, 2022 1.840 1.840 1.774 1.800 2,863 +0.02(+1.12%)
Jun 30, 2022 1.770 1.780 1.750 1.780 20,455 +0.03(+1.71%)
Jun 29, 2022 1.810 1.870 1.750 1.750 43,596 -0.04(-2.23%)
Jun 28, 2022 1.790 1.790 1.760 1.790 21,752 +0.03(+1.70%)
Jun 27, 2022 1.750 1.910 1.750 1.760 13,915 -0.01(-0.56%)
Jun 24, 2022 1.770 1.800 1.750 1.770 34,513 +0.00(+0.00%)
Jun 23, 2022 1.800 1.830 1.770 1.770 65,210 -0.05(-2.75%)
Jun 22, 2022 1.810 1.840 1.800 1.820 12,575 -0.02(-1.09%)
Jun 21, 2022 1.900 1.900 1.810 1.840 9,125 +0.10(+5.75%)
Jun 17, 2022 1.830 1.830 1.690 1.740 34,980 -0.08(-4.40%)
Jun 16, 2022 1.850 1.855 1.800 1.820 8,849 +0.03(+1.68%)
Jun 15, 2022 1.820 1.830 1.780 1.790 50,986 -0.03(-1.65%)
Jun 14, 2022 1.870 1.890 1.820 1.820 25,733 -0.05(-2.67%)
Jun 13, 2022 1.950 1.960 1.850 1.870 20,061 -0.13(-6.34%)
Jun 10, 2022 2.040 2.040 1.990 1.996 4,675 -0.02(-1.16%)
Jun 09, 2022 2.010 2.040 2.010 2.020 8,300 +0.00(+0.00%)
Jun 08, 2022 2.140 2.140 1.960 2.020 24,567 -0.07(-3.35%)
Jun 07, 2022 2.100 2.140 2.064 2.090 4,941 -0.01(-0.48%)
Jun 06, 2022 2.000 2.100 1.954 2.100 66,083 +0.08(+3.96%)
Jun 03, 2022 2.090 2.090 1.980 2.020 20,193 +0.03(+1.30%)
Jun 02, 2022 2.030 2.032 1.990 1.994 11,654 -0.05(-2.25%)
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.