Research Solutions Inc. (RSSS)
NASDAQ: RSSS
· Real-Time Price · USD
2.90
0.03 (1.05%)
At close: Aug 19, 2025, 3:06 PM
RSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.83 | 2.91 | 2.79 | 2.87 | 2.87 | 0.00% | 104,552 |
| Aug 15, 2025 | 2.87 | 2.95 | 2.79 | 2.87 | 2.87 | 0.00% | 33,119 |
| Aug 14, 2025 | 2.84 | 2.89 | 2.79 | 2.87 | 2.87 | -0.69% | 56,800 |
| Aug 13, 2025 | 2.79 | 2.92 | 2.78 | 2.89 | 2.89 | 4.71% | 106,710 |
| Aug 12, 2025 | 2.67 | 2.81 | 2.65 | 2.76 | 2.76 | 3.76% | 173,437 |
| Aug 11, 2025 | 2.56 | 2.72 | 2.56 | 2.66 | 2.66 | 3.10% | 318,800 |
| Aug 8, 2025 | 2.59 | 2.71 | 2.55 | 2.58 | 2.58 | 0.00% | 15,200 |
| Aug 7, 2025 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -0.39% | 76,541 |
| Aug 6, 2025 | 2.61 | 2.64 | 2.55 | 2.59 | 2.59 | -0.77% | 65,729 |
| Aug 5, 2025 | 2.63 | 2.64 | 2.50 | 2.61 | 2.61 | -0.76% | 33,400 |
| Aug 4, 2025 | 2.64 | 2.73 | 2.60 | 2.63 | 2.63 | -0.75% | 104,500 |
| Aug 1, 2025 | 2.63 | 2.70 | 2.53 | 2.65 | 2.65 | -0.75% | 133,700 |
| Jul 31, 2025 | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | -2.20% | 144,244 |
| Jul 30, 2025 | 2.71 | 2.77 | 2.71 | 2.73 | 2.73 | 0.00% | 22,836 |
| Jul 29, 2025 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 39,402 |
| Jul 28, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.36% | 16,700 |
| Jul 25, 2025 | 2.78 | 2.78 | 2.75 | 2.76 | 2.76 | -0.72% | 21,247 |
| Jul 24, 2025 | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -0.71% | 12,200 |
| Jul 23, 2025 | 2.83 | 2.89 | 2.76 | 2.80 | 2.80 | -1.06% | 45,724 |
| Jul 22, 2025 | 2.74 | 2.92 | 2.72 | 2.83 | 2.83 | 4.81% | 63,640 |