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 (%)
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%)
Jun 01, 2020 3.000 3.100 2.900 2.980 333,958 -0.05(-1.65%)
May 29, 2020 3.000 3.030 3.000 3.030 7,100 +0.03(+1.00%)
May 28, 2020 3.000 3.000 2.900 3.000 202,403 +0.10(+3.45%)
May 27, 2020 2.989 2.989 2.900 2.900 599 -0.09(-3.01%)
May 26, 2020 2.990 3.010 2.990 2.990 203,044 +0.13(+4.55%)
May 22, 2020 2.900 3.000 2.860 2.860 100,300 -0.01(-0.35%)
May 21, 2020 2.810 2.900 2.810 2.870 6,534 -0.08(-2.71%)
May 20, 2020 3.000 3.020 2.950 2.950 139,535 -0.05(-1.67%)
May 19, 2020 3.070 3.070 2.970 3.000 48,257 +0.21(+7.53%)
May 18, 2020 2.980 3.040 2.790 2.790 31,591 -0.21(-7.00%)
May 15, 2020 2.950 3.060 2.850 3.000 50,000 +0.15(+5.26%)
May 14, 2020 2.850 2.850 2.750 2.850 7,884 +0.03(+1.06%)
May 13, 2020 2.890 2.890 2.750 2.820 9,318 -0.04(-1.40%)
May 12, 2020 2.950 2.950 2.820 2.860 10,040 -0.04(-1.38%)
May 11, 2020 2.910 2.943 2.900 2.900 6,051 +0.02(+0.69%)
May 08, 2020 3.016 3.016 2.850 2.880 4,600 -0.16(-5.11%)
May 07, 2020 3.100 3.100 3.000 3.035 2,667 -0.03(-1.14%)
May 06, 2020 3.100 3.100 3.000 3.070 19,336 -0.03(-0.97%)
May 05, 2020 3.100 3.100 3.050 3.100 33,873 +0.05(+1.64%)
May 04, 2020 3.000 3.050 3.000 3.050 55,383 +0.02(+0.66%)
May 01, 2020 2.990 3.030 2.900 3.030 64,900 +0.03(+1.00%)
Apr 30, 2020 3.000 3.000 2.896 3.000 73,708 +0.00(+0.00%)
Apr 29, 2020 3.000 3.000 2.980 3.000 33,149 -0.09(-2.91%)
Apr 28, 2020 3.000 3.090 2.875 3.090 70,641 +0.09(+3.00%)
Apr 27, 2020 3.000 3.000 2.900 3.000 61,531 +0.05(+1.69%)
Apr 24, 2020 2.950 2.950 2.950 2.950 600 +0.15(+5.36%)
Apr 23, 2020 2.850 2.860 2.800 2.800 1,743 +0.00(+0.00%)
Apr 22, 2020 2.900 2.900 2.800 2.800 1,538 -0.12(-4.11%)
Apr 21, 2020 2.750 3.000 2.750 2.920 48,037 +0.36(+14.06%)
Apr 20, 2020 2.600 2.900 2.527 2.560 18,275 -0.36(-12.33%)
Apr 17, 2020 2.920 2.920 2.920 25 +0.00(+0.00%)
Apr 16, 2020 2.920 2.920 2.920 2.920 1,395 -0.03(-1.02%)
Apr 15, 2020 2.790 2.950 2.780 2.950 506 -0.02(-0.67%)
Apr 14, 2020 2.825 2.970 2.825 2.970 1,249 -0.03(-1.00%)
Apr 13, 2020 3.000 3.000 3.000 3.000 578 +0.00(+0.00%)
Apr 09, 2020 2.950 3.000 2.950 3.000 900 +0.06(+2.04%)
Apr 08, 2020 2.940 2.940 2.793 2.940 784 +0.35(+13.51%)
Apr 07, 2020 2.850 2.890 2.590 2.590 300 -0.26(-9.12%)
Apr 06, 2020 2.850 2.850 2.850 39 +0.00(+0.00%)
Apr 03, 2020 2.774 3.000 2.774 2.850 800 -0.15(-5.00%)
Apr 02, 2020 2.710 3.000 2.460 3.000 2,577 +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.