Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Solutions Inc (OP: RSSS )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 0.9500 0.9501 0.9500 0.9501 7,500 +0.00(+0.01%)
May 30, 2017 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.20%)
May 26, 2017 0.9615 0.9615 0.9615 0.9615 200 +0.01(+1.21%)
May 25, 2017 0.9700 0.9700 0.9500 0.9500 1,823 +0.00(+0.00%)
May 24, 2017 0.9500 0.9501 0.9500 0.9500 2,100 +0.00(+0.00%)
May 23, 2017 0.9500 0.9500 0.9500 0.9500 2,560 -0.02(-2.06%)
May 17, 2017 0.9700 0.9700 0.9700 50 +0.00(+0.00%)
May 16, 2017 0.9800 1.000 0.7200 0.9700 21,500 -0.03(-3.00%)
May 11, 2017 1.000 1.000 1.000 50 +0.04(+4.17%)
May 09, 2017 0.9600 0.9600 0.9600 18 -0.00(-0.01%)
May 08, 2017 0.7200 1.000 0.7200 0.9601 28,200 -0.03(-3.02%)
May 05, 2017 0.9000 0.9900 0.8500 0.9900 6,230 +0.01(+1.02%)
May 01, 2017 0.9800 0.9800 0.9800 50 -0.01(-1.01%)
Apr 28, 2017 0.9900 0.9900 0.9900 0.9900 2,000 +0.00(+0.00%)
Apr 26, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 24, 2017 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Apr 19, 2017 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Apr 17, 2017 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Apr 11, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 06, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 05, 2017 1.040 1.040 1.000 1.000 6,500 +0.00(+0.00%)
Apr 03, 2017 1.000 1.000 1.000 0 -0.08(-7.41%)
Mar 31, 2017 1.100 1.100 1.080 1.080 7,300 -0.01(-0.92%)
Mar 23, 2017 1.090 1.090 1.090 0 +0.01(+0.93%)
Mar 22, 2017 1.080 1.080 1.080 1.080 300 -0.02(-1.82%)
Mar 20, 2017 1.100 1.100 1.100 0 +0.02(+1.42%)
Mar 17, 2017 1.090 1.090 1.080 1.085 750 +0.00(+0.42%)
Mar 13, 2017 1.080 1.080 1.080 0 -0.02(-1.81%)
Mar 08, 2017 1.100 1.100 1.100 0 -0.01(-0.90%)
Mar 06, 2017 1.110 1.110 1.110 0 -0.02(-1.77%)
Mar 03, 2017 1.150 1.150 1.130 1.130 8,300 -0.02(-1.74%)
Mar 02, 2017 1.136 1.150 1.136 1.150 15,480 +0.02(+1.77%)
Mar 01, 2017 1.140 1.160 1.120 1.130 9,900 -0.02(-1.74%)
Feb 28, 2017 1.100 1.150 1.100 1.150 25,825 -0.02(-1.71%)
Feb 27, 2017 1.170 1.170 1.170 1.170 4,700 -0.01(-0.85%)
Feb 24, 2017 1.150 1.210 1.150 1.180 180,088 +0.02(+2.16%)
Feb 23, 2017 1.160 1.190 1.150 1.155 86,432 -0.01(-1.28%)
Feb 22, 2017 1.160 1.170 1.160 1.170 6,035 -0.01(-0.43%)
Feb 21, 2017 1.200 1.210 1.140 1.175 80,715 -0.02(-2.08%)
Feb 17, 2017 1.200 1.200 1.200 0 +0.06(+5.26%)
Feb 16, 2017 1.150 1.150 1.130 1.140 43,000 -0.01(-0.87%)
Feb 15, 2017 1.150 1.150 1.150 1.150 150 +0.00(+0.00%)
Feb 13, 2017 1.150 1.150 1.150 0 -0.02(-1.71%)
Feb 10, 2017 1.194 1.194 1.170 1.170 12,000 +0.01(+0.86%)
Feb 07, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 06, 2017 1.196 1.196 1.160 1.160 1,000 -0.03(-2.52%)
Feb 03, 2017 1.150 1.190 1.150 1.190 10,764 +0.02(+1.71%)
Feb 01, 2017 1.170 1.170 1.170 0 +0.01(+0.73%)
Jan 31, 2017 1.161 1.161 1.161 1.161 500 +0.01(+1.00%)
Jan 26, 2017 1.150 1.150 1.150 45 +0.01(+0.88%)
Jan 25, 2017 1.120 1.140 1.120 1.140 4,100 +0.04(+3.64%)
Jan 19, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 17, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 13, 2017 1.100 1.100 1.100 0 -0.01(-0.90%)
Jan 11, 2017 1.110 1.110 1.110 0 -0.01(-0.89%)
Jan 10, 2017 1.100 1.130 1.090 1.120 17,300 -0.01(-0.88%)
Jan 09, 2017 1.130 1.130 1.130 1.130 130 +0.03(+2.73%)
Jan 06, 2017 1.050 1.100 1.050 1.100 30,962 +0.00(+0.00%)
Jan 05, 2017 1.120 1.120 1.070 1.100 42,400 -0.09(-7.56%)
Jan 04, 2017 1.080 1.221 1.040 1.190 159,032 +0.17(+16.67%)
Jan 03, 2017 1.020 1.040 1.020 1.020 220,900 -0.01(-0.97%)
Dec 30, 2016 1.030 1.030 1.030 0 -0.02(-1.90%)
Dec 29, 2016 1.012 1.050 1.012 1.050 15,800 +0.04(+3.96%)
Dec 28, 2016 1.010 1.010 1.010 1.010 2,545 -0.01(-0.98%)
Dec 27, 2016 1.030 1.030 1.020 1.020 200 -0.01(-0.97%)
Dec 20, 2016 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 19, 2016 1.030 1.050 1.030 1.030 9,557 -0.02(-1.90%)
Dec 16, 2016 1.040 1.050 1.030 1.050 3,700 +0.02(+1.94%)
Dec 14, 2016 1.030 1.030 1.030 0 -0.02(-1.90%)
Dec 13, 2016 1.027 1.050 1.020 1.050 15,740 +0.02(+1.94%)
Dec 12, 2016 1.050 1.050 1.028 1.030 21,941 -0.01(-0.96%)
Dec 09, 2016 1.050 1.050 1.030 1.040 33,069 +0.01(+0.52%)
Dec 08, 2016 1.030 1.035 1.020 1.035 46,568 +0.00(+0.45%)
Dec 07, 2016 1.018 1.030 0.9900 1.030 8,735 +0.02(+1.98%)
Dec 05, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
Dec 01, 2016 1.000 1.000 1.000 0 -0.05(-4.76%)
Nov 30, 2016 1.040 1.050 1.020 1.050 5,400 +0.01(+0.96%)
Nov 29, 2016 1.032 1.040 0.7400 1.040 34,479 +0.01(+0.97%)
Nov 28, 2016 1.040 1.040 1.000 1.030 17,800 -0.01(-0.77%)
Nov 23, 2016 1.038 1.038 1.038 0 -0.01(-1.14%)
Nov 22, 2016 1.050 1.050 1.050 1.050 1,830 +0.00(+0.00%)
Nov 18, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 17, 2016 0.9960 1.050 0.9960 1.050 11,000 +0.05(+5.00%)
Nov 16, 2016 1.000 1.000 0.8264 1.000 24,249 +0.00(+0.00%)
Nov 15, 2016 1.000 1.000 1.000 1.000 1,120 -0.01(-0.99%)
Nov 14, 2016 1.010 1.030 1.010 1.010 1,080 +0.02(+1.71%)
Nov 11, 2016 0.9900 0.9930 0.9900 0.9930 200 +0.01(+1.33%)
Nov 09, 2016 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Nov 07, 2016 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Nov 03, 2016 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Nov 02, 2016 0.9700 0.9800 0.9000 0.9800 3,502 +0.00(+0.00%)
Nov 01, 2016 0.9900 0.9900 0.9800 0.9800 3,800 -0.02(-2.00%)
Oct 31, 2016 0.9500 1.000 0.9500 1.000 7,000 +0.00(+0.00%)
Oct 27, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Oct 25, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Oct 24, 2016 1.026 1.026 0.9900 1.000 5,000 +0.00(+0.00%)
Oct 21, 2016 1.000 1.020 1.000 1.000 6,305 +0.00(+0.00%)
Oct 20, 2016 0.9500 1.000 0.9500 1.000 2,500 +0.00(+0.00%)
Oct 18, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 17, 2016 0.9700 1.000 0.9700 1.000 6,290 -0.02(-1.96%)
Oct 13, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 12, 2016 1.020 1.020 1.020 1.020 2,200 -0.00(-0.01%)
Oct 05, 2016 1.020 1.020 1.020 0 +0.00(+0.01%)
Oct 04, 2016 1.035 1.035 0.9700 1.020 4,000 -0.02(-1.92%)
Oct 03, 2016 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 30, 2016 1.040 1.040 1.040 1.040 1,000 +0.01(+1.17%)
Sep 29, 2016 1.028 1.028 1.028 1.028 1,900 -0.00(-0.19%)
Sep 28, 2016 1.030 1.030 1.030 1.030 1,000 -0.01(-0.97%)
Sep 27, 2016 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 23, 2016 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 22, 2016 1.040 1.040 1.040 1.040 1,000 +0.00(+0.01%)
Sep 21, 2016 1.040 1.040 1.040 1.040 19,000 +0.00(+0.00%)
Sep 19, 2016 1.040 1.040 1.040 0 -0.03(-2.80%)
Sep 14, 2016 1.070 1.070 1.070 0 -0.01(-0.93%)
Sep 12, 2016 1.080 1.080 1.080 0 +0.00(+0.00%)
Sep 09, 2016 1.060 1.120 0.9720 1.080 5,620 -0.04(-3.57%)
Sep 08, 2016 1.100 1.120 1.100 1.120 1,800 +0.04(+3.70%)
Sep 06, 2016 1.080 1.080 1.080 0 +0.03(+2.86%)
Sep 02, 2016 1.050 1.050 1.050 0 -0.03(-2.78%)
Aug 31, 2016 1.080 1.080 1.080 35 +0.02(+1.89%)
Aug 29, 2016 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 26, 2016 1.060 1.060 1.060 1.060 750 +0.09(+9.28%)
Aug 23, 2016 0.9700 0.9700 0.9700 0 -0.12(-11.01%)
Aug 22, 2016 1.090 1.090 1.090 1.090 500 +0.00(+0.00%)
Aug 19, 2016 1.090 1.090 1.090 1.090 3,000 -0.01(-0.64%)
Aug 18, 2016 1.100 1.100 1.097 1.097 5,622 -0.04(-3.77%)
Aug 17, 2016 1.140 1.140 1.140 1.140 100 -0.01(-0.87%)
Aug 16, 2016 1.150 1.150 1.150 1.150 1,584 -0.01(-0.86%)
Aug 15, 2016 1.160 1.160 1.160 1.160 1,200 +0.01(+0.87%)
Aug 12, 2016 1.140 1.150 1.140 1.150 3,416 +0.00(+0.00%)
Aug 11, 2016 1.150 1.150 1.150 1.150 5,300 -0.01(-0.86%)
Aug 10, 2016 1.160 1.160 1.160 1.160 200 -0.03(-2.52%)
Aug 04, 2016 1.190 1.190 1.190 0 +0.02(+1.71%)
Aug 03, 2016 1.170 1.170 1.170 1.170 151 +0.07(+6.36%)
Aug 02, 2016 1.109 1.109 1.100 1.100 2,000 -0.09(-7.56%)
Aug 01, 2016 1.190 1.190 1.190 1.190 1,000 +0.00(+0.00%)
Jul 29, 2016 1.150 1.190 1.150 1.190 3,284 +0.07(+6.25%)
Jul 28, 2016 1.120 1.127 1.120 1.120 5,800 +0.01(+0.90%)
Jul 27, 2016 1.150 1.150 1.100 1.110 22,400 -0.04(-3.48%)
Jul 26, 2016 1.110 1.150 1.110 1.150 200 +0.04(+3.60%)
Jul 25, 2016 1.110 1.110 1.110 1.110 25,100 +0.02(+1.83%)
Jul 20, 2016 1.090 1.090 1.090 0 -0.02(-1.80%)
Jul 19, 2016 1.110 1.110 1.110 1.110 1,405 +0.03(+2.78%)
Jul 18, 2016 1.090 1.090 1.080 1.080 6,882 +0.00(+0.00%)
Jul 15, 2016 1.140 1.140 1.080 1.080 3,820 -0.01(-0.92%)
Jul 13, 2016 1.090 1.090 1.090 0 -0.01(-0.91%)
Jul 12, 2016 1.104 1.104 1.090 1.100 6,300 -0.01(-0.90%)
Jul 11, 2016 1.070 1.110 1.070 1.110 23,500 +0.05(+4.72%)
Jul 08, 2016 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Jul 07, 2016 1.070 1.070 1.019 1.060 5,800 -0.04(-3.64%)
Jul 05, 2016 1.020 1.100 1.020 1.100 1,200 +0.01(+0.92%)
Jul 01, 2016 1.090 1.090 1.090 0 +0.01(+0.93%)
Jun 29, 2016 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 28, 2016 0.9400 1.050 0.9400 1.050 36,600 +0.10(+10.53%)
Jun 27, 2016 0.9500 0.9500 0.9500 0.9500 800 -0.05(-5.00%)
Jun 21, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 20, 2016 1.000 1.000 1.000 1.000 803 +0.05(+5.26%)
Jun 16, 2016 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Jun 15, 2016 1.077 1.077 0.9000 0.9050 2,238 -0.15(-13.82%)
Jun 13, 2016 1.050 1.050 1.050 0 +0.02(+1.95%)
Jun 09, 2016 1.030 1.030 1.030 0 -0.07(-6.36%)
Jun 08, 2016 1.100 1.100 1.100 1.100 333 -0.10(-8.33%)
Jun 07, 2016 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jun 06, 2016 1.200 1.200 1.200 1.200 667 +0.00(+0.00%)
Jun 03, 2016 1.100 1.200 1.100 1.200 33,113 +0.03(+2.15%)
Jun 02, 2016 1.172 1.175 1.172 1.175 709 -0.01(-0.45%)
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.