NasdaqCM - Delayed Quote USD

Research Solutions, Inc. (RSSS)

2.7200 +0.0600 (+2.26%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 2.6500 2.7200 2.5900 2.7200 2.7200 34,602
May 24, 2024 2.7200 2.7300 2.6500 2.6600 2.6600 32,100
May 23, 2024 2.7400 2.7600 2.7100 2.7600 2.7600 18,400
May 22, 2024 2.7700 2.8100 2.7000 2.7500 2.7500 53,200
May 21, 2024 2.8600 2.8600 2.7800 2.7900 2.7900 31,200
May 20, 2024 2.7500 2.9900 2.7000 2.8600 2.8600 169,300
May 17, 2024 2.8500 2.8500 2.7800 2.7900 2.7900 13,800
May 16, 2024 2.8900 2.9900 2.8000 2.8200 2.8200 16,200
May 15, 2024 2.9500 2.9500 2.8300 2.8800 2.8800 23,500
May 14, 2024 2.8400 2.9800 2.8100 2.9600 2.9600 107,600
May 13, 2024 2.8800 2.9000 2.8400 2.8400 2.8400 9,600
May 10, 2024 2.8400 2.9400 2.7700 2.9100 2.9100 260,300
May 9, 2024 2.8900 3.1100 2.7800 2.8300 2.8300 201,700
May 8, 2024 2.9000 2.9300 2.8400 2.8600 2.8600 45,100
May 7, 2024 2.7000 2.9200 2.7000 2.8600 2.8600 22,000
May 6, 2024 2.8500 3.0500 2.8500 2.8800 2.8800 71,200
May 3, 2024 2.9000 2.9100 2.8500 2.8800 2.8800 9,800
May 2, 2024 2.8700 3.1900 2.8000 2.8600 2.8600 152,800
May 1, 2024 2.9200 3.0200 2.8300 2.8700 2.8700 17,300
Apr 30, 2024 2.9400 2.9800 2.8500 2.8800 2.8800 155,500
Apr 29, 2024 3.0200 3.0700 3.0000 3.0000 3.0000 7,000
Apr 26, 2024 2.9900 3.1000 2.9200 3.0500 3.0500 19,500
Apr 25, 2024 3.0600 3.0700 2.9300 3.0000 3.0000 16,600
Apr 24, 2024 3.0400 3.2600 3.0400 3.1200 3.1200 12,800
Apr 23, 2024 3.0700 3.0700 3.0000 3.0000 3.0000 15,100
Apr 22, 2024 3.0600 3.1000 2.9200 3.0000 3.0000 27,500
Apr 19, 2024 3.0200 3.1600 2.9900 3.0000 3.0000 25,400
Apr 18, 2024 3.0100 3.1400 3.0000 3.0800 3.0800 61,500
Apr 17, 2024 2.9100 3.1100 2.9000 3.0600 3.0600 22,200
Apr 16, 2024 3.1400 3.1400 3.0200 3.0600 3.0600 49,800
Apr 15, 2024 2.9900 3.2200 2.9900 3.1100 3.1100 30,700
Apr 12, 2024 3.0800 3.0800 3.0100 3.0500 3.0500 32,500
Apr 11, 2024 3.1000 3.1700 3.0000 3.0500 3.0500 70,500
Apr 10, 2024 3.1000 3.1900 3.0500 3.1000 3.1000 91,100
Apr 9, 2024 3.2700 3.3200 3.1400 3.2300 3.2300 153,700
Apr 8, 2024 3.2600 3.4300 3.1400 3.3100 3.3100 58,600
Apr 5, 2024 3.2800 3.4300 3.1200 3.3500 3.3500 53,500
Apr 4, 2024 3.2400 3.3700 3.0800 3.3600 3.3600 49,700
Apr 3, 2024 3.0100 3.2800 3.0100 3.1900 3.1900 107,000
Apr 2, 2024 3.0600 3.2000 2.9300 3.0800 3.0800 49,000
Apr 1, 2024 3.0900 3.1000 3.0100 3.0600 3.0600 17,900
Mar 28, 2024 3.1800 3.2700 3.1300 3.1600 3.1600 39,400
Mar 27, 2024 3.3000 3.3100 3.0400 3.2000 3.2000 79,300
Mar 26, 2024 2.8600 3.4800 2.8600 3.2800 3.2800 333,600
Mar 25, 2024 2.8500 2.9000 2.7200 2.8500 2.8500 464,800
Mar 22, 2024 2.8500 2.8900 2.7500 2.8500 2.8500 45,200
Mar 21, 2024 2.9000 2.9400 2.8100 2.8500 2.8500 95,900
Mar 20, 2024 2.9500 3.1000 2.8500 2.8500 2.8500 90,700
Mar 19, 2024 2.9300 3.1900 2.9000 2.9300 2.9300 141,400
Mar 18, 2024 2.9700 3.0900 2.8800 2.9500 2.9500 93,000
Mar 15, 2024 2.8800 3.2000 2.8800 3.0800 3.0800 97,000
Mar 14, 2024 2.9400 3.0000 2.9100 2.9200 2.9200 32,900
Mar 13, 2024 2.9800 3.0200 2.9000 2.9000 2.9000 22,000
Mar 12, 2024 3.1600 3.1600 2.9700 2.9900 2.9900 52,800
Mar 11, 2024 3.2900 3.4900 3.1400 3.1500 3.1500 82,100
Mar 8, 2024 3.4500 3.4500 3.2500 3.2900 3.2900 65,900
Mar 7, 2024 3.4000 3.5000 3.3500 3.4000 3.4000 31,800
Mar 6, 2024 3.3100 3.4600 3.3000 3.4000 3.4000 55,400
Mar 5, 2024 3.4000 3.4500 3.2900 3.3100 3.3100 40,000
Mar 4, 2024 3.2000 3.4400 3.1500 3.4300 3.4300 148,000
Mar 1, 2024 3.0600 3.2000 3.0600 3.1200 3.1200 28,500
Feb 29, 2024 3.1500 3.1900 3.0600 3.1200 3.1200 48,300
Feb 28, 2024 3.1900 3.2000 3.0000 3.1400 3.1400 19,200
Feb 27, 2024 2.8900 3.2000 2.8600 3.1900 3.1900 96,900
Feb 26, 2024 2.8200 2.9900 2.8200 2.9900 2.9900 83,600
Feb 23, 2024 2.9700 2.9700 2.8300 2.9400 2.9400 32,100
Feb 22, 2024 2.9700 2.9900 2.8300 2.8400 2.8400 95,100
Feb 21, 2024 2.9900 3.0000 2.8000 2.8300 2.8300 35,100
Feb 20, 2024 3.0400 3.0400 2.9300 2.9600 2.9600 61,900
Feb 16, 2024 2.9700 2.9700 2.9100 2.9200 2.9200 7,600
Feb 15, 2024 2.9900 3.0400 2.9100 2.9600 2.9600 51,500
Feb 14, 2024 2.9500 2.9900 2.8800 2.9100 2.9100 33,600
Feb 13, 2024 2.7500 2.9900 2.6800 2.8300 2.8300 79,200
Feb 12, 2024 2.8700 2.8700 2.6700 2.6700 2.6700 8,700
Feb 9, 2024 2.9000 2.9000 2.7500 2.8000 2.8000 32,100
Feb 8, 2024 2.8400 2.9100 2.6200 2.8800 2.8800 48,600
Feb 7, 2024 2.7000 2.8600 2.7000 2.7600 2.7600 28,200
Feb 6, 2024 2.5600 2.7000 2.5600 2.7000 2.7000 8,000
Feb 5, 2024 2.7900 2.7900 2.6400 2.6600 2.6600 9,400
Feb 2, 2024 2.7600 2.7900 2.7600 2.7900 2.7900 32,900
Feb 1, 2024 2.7100 2.7700 2.6900 2.7700 2.7700 11,800
Jan 31, 2024 2.6300 2.7300 2.6000 2.6100 2.6100 14,600
Jan 30, 2024 2.6000 2.8100 2.6000 2.7000 2.7000 25,300
Jan 29, 2024 2.7200 2.7600 2.6000 2.6500 2.6500 19,000
Jan 26, 2024 2.8000 2.8900 2.7200 2.7600 2.7600 17,700
Jan 25, 2024 2.8200 2.8200 2.7100 2.7100 2.7100 15,600
Jan 24, 2024 2.7000 2.9900 2.7000 2.8100 2.8100 58,600
Jan 23, 2024 2.6400 2.7500 2.6400 2.7000 2.7000 22,900
Jan 22, 2024 2.5000 2.8200 2.5000 2.6400 2.6400 75,600
Jan 19, 2024 2.4900 2.6100 2.4900 2.5700 2.5700 5,400
Jan 18, 2024 2.5900 2.6400 2.4900 2.5200 2.5200 29,800
Jan 17, 2024 2.4800 2.6100 2.4800 2.5800 2.5800 5,200
Jan 16, 2024 2.6000 2.6000 2.4900 2.5300 2.5300 2,600
Jan 12, 2024 2.5300 2.6000 2.4700 2.5700 2.5700 7,100
Jan 11, 2024 2.5700 2.6000 2.5700 2.6000 2.6000 9,700
Jan 10, 2024 2.6400 2.6400 2.5900 2.5900 2.5900 12,900
Jan 9, 2024 2.8400 2.8400 2.6600 2.6900 2.6900 91,600
Jan 8, 2024 2.7500 2.9000 2.6300 2.8900 2.8900 78,400
Jan 5, 2024 2.5600 2.7500 2.5600 2.7500 2.7500 48,900
Jan 4, 2024 2.6100 2.6100 2.5400 2.5900 2.5900 16,600
Jan 3, 2024 2.5800 2.7700 2.5300 2.6900 2.6900 40,400
Jan 2, 2024 2.6000 2.6300 2.5800 2.5800 2.5800 4,700
Dec 29, 2023 2.6500 2.6500 2.5800 2.6000 2.6000 17,500
Dec 28, 2023 2.5900 2.6300 2.5500 2.5700 2.5700 14,500
Dec 27, 2023 2.6000 2.6800 2.5300 2.5800 2.5800 59,800
Dec 26, 2023 2.6900 2.6900 2.6000 2.6200 2.6200 28,800
Dec 22, 2023 2.6600 2.7100 2.6100 2.6500 2.6500 43,400
Dec 21, 2023 2.5600 2.6900 2.5600 2.6500 2.6500 48,000
Dec 20, 2023 2.7200 2.7600 2.6100 2.6600 2.6600 31,600
Dec 19, 2023 2.8500 2.8500 2.7400 2.7900 2.7900 6,800
Dec 18, 2023 2.9800 3.0000 2.8500 2.8500 2.8500 56,800
Dec 15, 2023 2.7800 2.9700 2.6800 2.9600 2.9600 137,500
Dec 14, 2023 2.7700 2.8700 2.6800 2.7500 2.7500 52,800
Dec 13, 2023 2.7300 2.9500 2.6900 2.7200 2.7200 66,600
Dec 12, 2023 2.6800 2.7800 2.6600 2.6900 2.6900 66,600
Dec 11, 2023 2.6600 2.7600 2.6200 2.6500 2.6500 95,900
Dec 8, 2023 2.8500 2.8500 2.6000 2.6500 2.6500 41,800
Dec 7, 2023 2.8000 2.8400 2.7400 2.8000 2.8000 12,200
Dec 6, 2023 2.6100 2.8900 2.6100 2.7300 2.7300 100,500
Dec 5, 2023 2.7500 2.7500 2.6400 2.6600 2.6600 9,600
Dec 4, 2023 2.4600 2.7500 2.3500 2.7000 2.7000 68,100
Dec 1, 2023 2.5000 2.5000 2.4000 2.4000 2.4000 35,100
Nov 30, 2023 2.6500 2.6500 2.4500 2.4800 2.4800 25,200
Nov 29, 2023 2.4900 2.6300 2.4900 2.5800 2.5800 28,100
Nov 28, 2023 2.4000 2.5000 2.4000 2.4900 2.4900 9,300
Nov 27, 2023 2.2900 2.4500 2.2100 2.3800 2.3800 68,800
Nov 24, 2023 2.3300 2.3400 2.2600 2.3400 2.3400 2,700
Nov 22, 2023 2.2900 2.3400 2.2900 2.2900 2.2900 10,200
Nov 21, 2023 2.2500 2.3000 2.2500 2.2700 2.2700 4,500
Nov 20, 2023 2.3300 2.3300 2.2800 2.2900 2.2900 4,000
Nov 17, 2023 2.3100 2.3600 2.3100 2.3500 2.3500 2,200
Nov 16, 2023 2.3100 2.3300 2.3100 2.3100 2.3100 5,400
Nov 15, 2023 2.3500 2.3800 2.2800 2.3100 2.3100 4,400
Nov 14, 2023 2.3500 2.4400 2.2800 2.3000 2.3000 19,000
Nov 13, 2023 2.3000 2.4500 2.2800 2.3800 2.3800 38,600
Nov 10, 2023 2.2600 2.3700 2.2600 2.3400 2.3400 10,900
Nov 9, 2023 2.3800 2.4100 2.3300 2.3800 2.3800 11,400
Nov 8, 2023 2.3700 2.3900 2.3200 2.3700 2.3700 6,200
Nov 7, 2023 2.2700 2.3900 2.2700 2.3100 2.3100 19,200
Nov 6, 2023 2.3000 2.3900 2.2500 2.2500 2.2500 20,600
Nov 3, 2023 2.3000 2.3900 2.3000 2.3500 2.3500 6,100
Nov 2, 2023 2.3500 2.3500 2.3000 2.3400 2.3400 1,300
Nov 1, 2023 2.3700 2.4400 2.3300 2.3500 2.3500 25,300
Oct 31, 2023 2.2600 2.3800 2.2500 2.3500 2.3500 12,600
Oct 30, 2023 2.2800 2.3000 2.2500 2.2500 2.2500 15,700
Oct 27, 2023 2.3700 2.3700 2.3000 2.3300 2.3300 5,600
Oct 26, 2023 2.2700 2.3400 2.2600 2.3200 2.3200 33,800
Oct 25, 2023 2.3600 2.3600 2.2700 2.3000 2.3000 4,800
Oct 24, 2023 2.3500 2.4000 2.3000 2.3500 2.3500 8,100
Oct 23, 2023 2.2700 2.4400 2.2700 2.3400 2.3400 34,000
Oct 20, 2023 2.3200 2.3300 2.2600 2.2900 2.2900 5,500
Oct 19, 2023 2.3500 2.4500 2.2800 2.3200 2.3200 23,900
Oct 18, 2023 2.3000 2.3900 2.2900 2.3700 2.3700 12,000
Oct 17, 2023 2.3800 2.4400 2.2700 2.2700 2.2700 34,000
Oct 16, 2023 2.2000 2.3800 2.1900 2.3400 2.3400 47,400
Oct 13, 2023 2.2200 2.2500 2.1800 2.1800 2.1800 2,000
Oct 12, 2023 2.2900 2.2900 2.1900 2.2600 2.2600 19,300
Oct 11, 2023 2.3000 2.3000 2.1700 2.1900 2.1900 32,400
Oct 10, 2023 2.2900 2.3800 2.2900 2.2900 2.2900 6,800
Oct 9, 2023 2.2500 2.3900 2.2500 2.2900 2.2900 14,700
Oct 6, 2023 2.3100 2.3900 2.3100 2.3200 2.3200 7,300
Oct 5, 2023 2.3700 2.4400 2.3300 2.3300 2.3300 10,700
Oct 4, 2023 2.3200 2.4400 2.3200 2.3500 2.3500 6,000
Oct 3, 2023 2.4200 2.4400 2.3000 2.3800 2.3800 41,100
Oct 2, 2023 2.5000 2.5000 2.4100 2.4400 2.4400 10,400
Sep 29, 2023 2.4200 2.5000 2.4100 2.5000 2.5000 10,400
Sep 28, 2023 2.3500 2.4800 2.3500 2.4300 2.4300 11,700
Sep 27, 2023 2.3900 2.4500 2.3100 2.3400 2.3400 55,100
Sep 26, 2023 2.3100 2.4000 2.3100 2.3500 2.3500 13,200
Sep 25, 2023 2.4100 2.4100 2.3600 2.3700 2.3700 14,600
Sep 22, 2023 2.4400 2.4700 2.3600 2.4100 2.4100 10,400
Sep 21, 2023 2.4800 2.5000 2.4000 2.4900 2.4900 10,100
Sep 20, 2023 2.4300 2.4800 2.3900 2.4800 2.4800 29,700
Sep 19, 2023 2.5000 2.5000 2.4200 2.4900 2.4900 18,900
Sep 18, 2023 2.5000 2.5000 2.3300 2.5000 2.5000 1,228,400
Sep 15, 2023 2.6500 2.6500 2.4600 2.5600 2.5600 38,500
Sep 14, 2023 2.3600 2.5900 2.3600 2.5400 2.5400 82,900
Sep 13, 2023 2.3800 2.4100 2.3200 2.3200 2.3200 24,400
Sep 12, 2023 2.3600 2.3600 2.3200 2.3200 2.3200 13,100
Sep 11, 2023 2.3800 2.4000 2.2600 2.3100 2.3100 16,300
Sep 8, 2023 2.3700 2.3900 2.3700 2.3800 2.3800 4,300
Sep 7, 2023 2.3700 2.4100 2.3000 2.3800 2.3800 39,500
Sep 6, 2023 2.2700 2.4000 2.2700 2.3500 2.3500 21,200
Sep 5, 2023 2.2400 2.3000 2.2400 2.2600 2.2600 45,500
Sep 1, 2023 2.3500 2.3500 2.2800 2.2800 2.2800 11,700
Aug 31, 2023 2.1800 2.3900 2.1800 2.2400 2.2400 28,900
Aug 30, 2023 2.3000 2.3000 2.1800 2.2500 2.2500 17,100
Aug 29, 2023 2.2200 2.2500 2.2100 2.2300 2.2300 13,100
Aug 28, 2023 2.2500 2.2900 2.2200 2.2200 2.2200 10,000
Aug 25, 2023 2.2100 2.2400 2.1400 2.2400 2.2400 9,600
Aug 24, 2023 2.2500 2.2500 2.2200 2.2400 2.2400 8,300
Aug 23, 2023 2.2200 2.2600 2.2200 2.2500 2.2500 11,800
Aug 22, 2023 2.2000 2.2200 2.1500 2.2100 2.2100 12,700
Aug 21, 2023 2.1600 2.2200 2.1500 2.1500 2.1500 10,600
Aug 18, 2023 2.1200 2.1500 2.1000 2.1500 2.1500 15,100
Aug 17, 2023 2.0500 2.1400 2.0400 2.0800 2.0800 42,200
Aug 16, 2023 2.1300 2.1300 2.0500 2.0500 2.0500 6,500
Aug 15, 2023 2.1300 2.1500 2.0900 2.1000 2.1000 5,800
Aug 14, 2023 2.1100 2.1600 2.1000 2.1400 2.1400 7,100
Aug 11, 2023 2.1500 2.1900 2.1000 2.1600 2.1600 118,000
Aug 10, 2023 2.0900 2.2100 2.0500 2.2100 2.2100 45,900
Aug 9, 2023 2.1000 2.2200 2.0700 2.0700 2.0700 40,600
Aug 8, 2023 2.1900 2.1900 2.0700 2.0900 2.0900 26,700
Aug 7, 2023 2.2000 2.2200 2.1100 2.1800 2.1800 28,400
Aug 4, 2023 2.3400 2.3400 2.1600 2.2500 2.2500 53,900
Aug 3, 2023 2.3000 2.3000 2.1900 2.2900 2.2900 23,700
Aug 2, 2023 2.1100 2.3500 2.1100 2.3100 2.3100 85,400
Aug 1, 2023 2.1500 2.1700 2.1200 2.1700 2.1700 13,600
Jul 31, 2023 2.0700 2.2000 2.0700 2.1500 2.1500 68,900
Jul 28, 2023 2.0500 2.0800 2.0500 2.0500 2.0500 5,500
Jul 27, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 1,200
Jul 26, 2023 2.0500 2.0700 2.0500 2.0700 2.0700 1,700
Jul 25, 2023 2.0700 2.0800 2.0500 2.0500 2.0500 2,500
Jul 24, 2023 2.0100 2.0900 2.0100 2.0500 2.0500 13,100
Jul 21, 2023 2.0700 2.0700 2.0100 2.0400 2.0400 9,000
Jul 20, 2023 2.0900 2.0900 2.0800 2.0900 2.0900 700
Jul 19, 2023 2.0700 2.0700 2.0500 2.0500 2.0500 1,600
Jul 18, 2023 2.0700 2.0700 2.0500 2.0700 2.0700 13,600
Jul 17, 2023 2.0600 2.0900 2.0500 2.0700 2.0700 6,900
Jul 14, 2023 2.0700 2.0800 2.0500 2.0600 2.0600 37,700
Jul 13, 2023 2.0500 2.0700 2.0500 2.0600 2.0600 2,400
Jul 12, 2023 2.0200 2.1500 2.0200 2.0400 2.0400 59,400
Jul 11, 2023 2.0400 2.1000 2.0000 2.0800 2.0800 26,000
Jul 10, 2023 2.0500 2.1000 2.0400 2.0600 2.0600 14,000
Jul 7, 2023 2.0700 2.1000 2.0700 2.1000 2.1000 1,300
Jul 6, 2023 2.0500 2.1000 2.0500 2.1000 2.1000 13,300
Jul 5, 2023 2.1000 2.1000 2.0600 2.0900 2.0900 12,700
Jul 3, 2023 2.1000 2.1000 2.0500 2.1000 2.1000 26,600
Jun 30, 2023 2.0800 2.0800 2.0100 2.0400 2.0400 23,400
Jun 29, 2023 2.0200 2.1100 2.0200 2.0800 2.0800 4,900
Jun 28, 2023 2.0100 2.1100 2.0100 2.0800 2.0800 5,300
Jun 27, 2023 2.1100 2.1100 2.0600 2.0900 2.0900 2,700
Jun 26, 2023 2.0600 2.1700 2.0000 2.0700 2.0700 46,400
Jun 23, 2023 2.1700 2.1800 2.0400 2.1700 2.1700 24,300
Jun 22, 2023 2.1200 2.2000 2.1000 2.1800 2.1800 37,200
Jun 21, 2023 2.2400 2.2400 2.1100 2.1200 2.1200 21,500
Jun 20, 2023 2.4300 2.4500 2.2200 2.2400 2.2400 87,700
Jun 16, 2023 1.9800 2.3300 1.9000 2.3300 2.3300 105,000
Jun 15, 2023 2.0500 2.1000 1.9800 2.0000 2.0000 27,200
Jun 14, 2023 2.0500 2.0800 2.0500 2.0500 2.0500 5,300
Jun 13, 2023 2.0500 2.0900 2.0500 2.0500 2.0500 18,800
Jun 12, 2023 1.9900 2.0400 1.9900 2.0200 2.0200 9,300
Jun 9, 2023 2.0200 2.0200 1.9900 1.9900 1.9900 1,100
Jun 8, 2023 2.0200 2.0400 2.0100 2.0400 2.0400 1,600
Jun 7, 2023 1.9500 2.0300 1.9500 2.0000 2.0000 13,700
Jun 6, 2023 1.9000 2.0300 1.8000 2.0000 2.0000 11,200
Jun 5, 2023 2.1100 2.1100 1.8500 1.9700 1.9700 189,300
Jun 2, 2023 2.0600 2.1200 2.0300 2.1000 2.1000 19,800
Jun 1, 2023 2.1200 2.1200 2.0700 2.0700 2.0700 4,900
May 31, 2023 2.1000 2.1000 2.0800 2.0900 2.0900 7,700
May 30, 2023 2.1000 2.1000 2.0800 2.0800 2.0800 7,900

Related Tickers

OSS.V OneSoft Solutions Inc.
0.7000
-5.41%
 
KRO.JO Karooooo Ltd.
53,050.00
+0.66%
 
AILQF AirIQ Inc.
0.4000
+33.33%
 
INXSF Intouch Insight Ltd.
0.3176
+5.87%
 
INX.V Intouch Insight Ltd.
0.4000
0.00%
 
HTCR HeartCore Enterprises, Inc.
0.8300
+7.79%
 
BLKLF Blackline Safety Corp.
2.9800
-0.33%
 
ISDR Issuer Direct Corporation
9.24
-6.98%
 
SSTI SoundThinking, Inc.
16.21
-1.04%
 
4058.T Toyokumo, Inc.
1,465.00
+0.69%