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

Research Solutions Inc (NQ: RSSS )

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2020 2.600 2.620 2.560 2.560 5,165 -0.02(-0.78%)
Aug 28, 2020 2.550 2.645 2.550 2.580 8,500 +0.08(+3.20%)
Aug 27, 2020 2.590 2.630 2.480 2.500 48,815 -0.04(-1.57%)
Aug 26, 2020 2.600 2.700 2.540 2.540 162,499 -0.06(-2.12%)
Aug 25, 2020 2.520 2.595 2.510 2.595 19,759 +0.08(+2.98%)
Aug 24, 2020 2.490 2.560 2.450 2.520 27,502 +0.02(+0.80%)
Aug 21, 2020 2.480 2.500 2.440 2.500 27,800 +0.04(+1.63%)
Aug 20, 2020 2.380 2.505 2.360 2.460 64,260 +0.06(+2.50%)
Aug 19, 2020 2.520 2.600 2.400 2.400 93,229 -0.16(-6.25%)
Aug 18, 2020 2.700 2.710 2.530 2.560 26,761 -0.10(-3.76%)
Aug 17, 2020 2.760 2.760 2.620 2.660 28,862 -0.13(-4.66%)
Aug 14, 2020 2.650 2.800 2.640 2.790 62,300 +0.15(+5.68%)
Aug 13, 2020 2.600 2.700 2.600 2.640 7,480 -0.01(-0.38%)
Aug 12, 2020 2.530 2.680 2.530 2.650 12,087 +0.12(+4.74%)
Aug 11, 2020 2.700 2.700 2.520 2.530 77,293 -0.11(-4.17%)
Aug 10, 2020 2.650 2.700 2.560 2.640 165,711 +0.00(+0.00%)
Aug 07, 2020 2.580 2.640 2.575 2.640 65,100 +0.13(+5.18%)
Aug 06, 2020 2.600 2.600 2.510 2.510 21,374 +0.00(+0.00%)
Aug 05, 2020 2.540 2.600 2.460 2.510 181,823 -0.02(-0.79%)
Aug 04, 2020 2.490 2.600 2.480 2.530 558,019 +0.08(+3.27%)
Aug 03, 2020 2.430 2.450 2.380 2.450 305,720 +0.08(+3.38%)
Jul 31, 2020 2.390 2.500 2.330 2.370 54,800 -0.04(-1.66%)
Jul 30, 2020 2.390 2.410 2.385 2.410 5,110 -0.02(-0.82%)
Jul 29, 2020 2.400 2.440 2.390 2.430 13,741 +0.04(+1.67%)
Jul 28, 2020 2.388 2.460 2.350 2.390 19,295 -0.07(-2.85%)
Jul 27, 2020 2.380 2.460 2.380 2.460 19,796 +0.00(+0.00%)
Jul 24, 2020 2.360 2.470 2.359 2.460 8,300 +0.10(+4.46%)
Jul 23, 2020 2.350 2.460 2.250 2.355 29,407 -0.00(-0.21%)
Jul 22, 2020 2.350 2.420 2.340 2.360 6,092 -0.06(-2.68%)
Jul 21, 2020 2.400 2.485 2.340 2.425 7,261 +0.00(+0.21%)
Jul 20, 2020 2.302 2.420 2.302 2.420 8,694 +0.07(+2.98%)
Jul 17, 2020 2.320 2.445 2.320 2.350 90,300 -0.05(-2.08%)
Jul 16, 2020 2.400 2.465 2.335 2.400 27,676 -0.01(-0.41%)
Jul 15, 2020 2.400 2.485 2.350 2.410 11,146 -0.01(-0.41%)
Jul 14, 2020 2.520 2.520 2.350 2.420 9,458 -0.13(-5.10%)
Jul 13, 2020 2.560 2.560 2.495 2.550 4,003 +0.03(+1.19%)
Jul 10, 2020 2.357 2.520 2.357 2.520 4,800 +0.12(+5.00%)
Jul 09, 2020 2.350 2.400 2.270 2.400 9,362 +0.03(+1.27%)
Jul 08, 2020 2.300 2.370 2.220 2.370 33,304 +0.07(+3.04%)
Jul 07, 2020 2.350 2.350 2.170 2.300 10,992 -0.03(-1.08%)
Jul 06, 2020 2.490 2.500 2.280 2.325 79,632 -0.11(-4.71%)
Jul 02, 2020 2.380 2.440 2.370 2.440 4,200 +0.04(+1.67%)
Jul 01, 2020 2.400 2.400 2.370 2.400 4,270 +0.03(+1.27%)
Jun 30, 2020 2.478 2.560 2.350 2.370 1,031,156 -0.19(-7.42%)
Jun 29, 2020 2.580 2.700 2.420 2.560 34,151 -0.10(-3.76%)
Jun 26, 2020 2.650 2.710 2.460 2.660 190,700 +0.06(+2.31%)
Jun 25, 2020 2.630 2.855 2.570 2.600 252,808 -0.02(-0.76%)
Jun 24, 2020 2.620 2.765 2.580 2.620 13,941 +0.03(+1.16%)
Jun 23, 2020 2.730 2.890 2.580 2.590 35,776 +0.04(+1.57%)
Jun 22, 2020 2.780 2.920 2.550 2.550 31,075 -0.13(-4.85%)
Jun 19, 2020 2.750 2.816 2.610 2.680 25,300 -0.07(-2.55%)
Jun 18, 2020 2.800 2.960 2.750 2.750 32,840 +0.00(+0.00%)
Jun 17, 2020 2.940 3.020 2.750 2.750 36,622 -0.08(-2.83%)
Jun 16, 2020 2.830 3.020 2.760 2.830 7,749 +0.05(+1.80%)
Jun 15, 2020 2.850 3.020 2.780 2.780 33,329 -0.24(-7.79%)
Jun 12, 2020 3.000 3.100 2.965 3.015 15,800 +0.02(+0.50%)
Jun 11, 2020 3.000 3.000 2.850 3.000 14,204 +0.01(+0.33%)
Jun 10, 2020 2.990 3.000 2.990 2.990 1,480 -0.01(-0.33%)
Jun 09, 2020 3.000 3.000 2.922 3.000 4,485 +0.01(+0.33%)
Jun 08, 2020 2.930 3.000 2.900 2.990 19,081 +0.19(+6.79%)
Jun 05, 2020 2.900 2.950 2.800 2.800 17,100 -0.10(-3.45%)
Jun 04, 2020 2.900 2.900 2.900 2.900 3,545 -0.05(-1.69%)
Jun 03, 2020 2.940 3.000 2.920 2.950 2,396 +0.00(+0.00%)
Jun 02, 2020 2.950 2.950 2.940 2.950 3,977 -0.03(-1.01%)
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.