Research Solutions Inc. (RSSS)
2.98
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
2.98
0.17%
After-hours: Feb 28, 2025, 04:00 PM EST
RSSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 3.07 | 3.07 | 2.94 | 2.98 | -0.09 | -2.93% | 65,164 |
| Feb 26, 2025 | 3.07 | 3.10 | 3.02 | 3.07 | 0.05 | 1.66% | 79,300 |
| Feb 25, 2025 | 3.10 | 3.10 | 3.00 | 3.02 | -0.08 | -2.58% | 166,988 |
| Feb 24, 2025 | 3.19 | 3.19 | 3.06 | 3.10 | -0.11 | -3.43% | 262,200 |
| Feb 21, 2025 | 3.26 | 3.33 | 3.18 | 3.21 | -0.04 | -1.23% | 63,200 |
| Feb 20, 2025 | 3.26 | 3.32 | 3.23 | 3.25 | -0.03 | -0.91% | 180,225 |
| Feb 19, 2025 | 3.51 | 3.55 | 3.25 | 3.28 | -0.19 | -5.48% | 180,400 |
| Feb 18, 2025 | 3.44 | 3.50 | 3.14 | 3.47 | -0.15 | -4.14% | 450,643 |
| Feb 14, 2025 | 3.63 | 3.71 | 3.42 | 3.62 | -0.29 | -7.42% | 254,400 |
| Feb 13, 2025 | 3.86 | 3.94 | 3.79 | 3.91 | 0.08 | 2.09% | 79,739 |
| Feb 12, 2025 | 3.80 | 4.00 | 3.80 | 3.83 | -0.07 | -1.79% | 67,818 |
| Feb 11, 2025 | 3.83 | 3.94 | 3.76 | 3.90 | 0.05 | 1.30% | 64,344 |
| Feb 10, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | -0.11 | -2.78% | 84,926 |
| Feb 7, 2025 | 3.75 | 4.01 | 3.75 | 3.96 | 0.19 | 5.04% | 98,810 |
| Feb 6, 2025 | 3.83 | 3.85 | 3.72 | 3.77 | -0.06 | -1.57% | 41,464 |
| Feb 5, 2025 | 3.86 | 3.90 | 3.81 | 3.83 | -0.03 | -0.78% | 34,024 |
| Feb 4, 2025 | 3.86 | 3.93 | 3.82 | 3.86 | -0.01 | -0.26% | 63,146 |
| Feb 3, 2025 | 3.84 | 3.88 | 3.60 | 3.87 | 0.03 | 0.78% | 107,671 |
| Jan 31, 2025 | 3.73 | 3.88 | 3.73 | 3.84 | 0.10 | 2.67% | 84,280 |
| Jan 30, 2025 | 3.64 | 3.74 | 3.55 | 3.74 | 0.15 | 4.18% | 170,200 |
| Jan 29, 2025 | 3.75 | 3.79 | 3.57 | 3.59 | -0.14 | -3.75% | 137,382 |
| Jan 28, 2025 | 3.85 | 3.85 | 3.70 | 3.73 | -0.09 | -2.36% | 122,900 |
| Jan 27, 2025 | 4.04 | 4.04 | 3.75 | 3.82 | -0.24 | -5.91% | 155,039 |
| Jan 24, 2025 | 3.96 | 4.12 | 3.92 | 4.06 | 0.11 | 2.78% | 113,800 |
| Jan 23, 2025 | 3.92 | 3.99 | 3.86 | 3.95 | 0.03 | 0.77% | 104,924 |
| Jan 22, 2025 | 3.85 | 3.96 | 3.81 | 3.92 | 0.06 | 1.55% | 112,223 |
| Jan 21, 2025 | 3.72 | 4.00 | 3.72 | 3.86 | 0.21 | 5.75% | 147,400 |
| Jan 17, 2025 | 3.87 | 3.87 | 3.64 | 3.65 | -0.21 | -5.44% | 148,700 |
| Jan 16, 2025 | 3.94 | 3.95 | 3.83 | 3.86 | -0.13 | -3.26% | 110,200 |
| Jan 15, 2025 | 3.91 | 4.00 | 3.77 | 3.99 | 0.17 | 4.45% | 174,261 |
| Jan 14, 2025 | 3.77 | 3.92 | 3.69 | 3.82 | -0.02 | -0.52% | 309,900 |
| Jan 13, 2025 | 4.00 | 4.01 | 3.81 | 3.84 | -0.21 | -5.19% | 222,906 |
| Jan 10, 2025 | 3.94 | 4.08 | 3.81 | 4.05 | 0.10 | 2.53% | 272,742 |
| Jan 8, 2025 | 4.01 | 4.03 | 3.86 | 3.95 | -0.10 | -2.47% | 76,100 |
| Jan 7, 2025 | 4.04 | 4.09 | 3.93 | 4.05 | 0.01 | 0.25% | 102,000 |
| Jan 6, 2025 | 4.14 | 4.19 | 4.01 | 4.04 | -0.09 | -2.18% | 251,859 |
| Jan 3, 2025 | 4.11 | 4.24 | 4.09 | 4.13 | 0.04 | 0.98% | 219,834 |
| Jan 2, 2025 | 4.20 | 4.24 | 4.06 | 4.09 | -0.06 | -1.45% | 246,292 |
| Dec 31, 2024 | 4.17 | 4.19 | 4.05 | 4.15 | 0.00 | 0.00% | 152,300 |
| Dec 30, 2024 | 4.14 | 4.20 | 4.05 | 4.15 | 0.01 | 0.24% | 189,067 |
| Dec 27, 2024 | 4.03 | 4.17 | 3.87 | 4.14 | 0.11 | 2.73% | 171,170 |
| Dec 26, 2024 | 3.85 | 4.07 | 3.78 | 4.03 | 0.25 | 6.61% | 130,837 |
| Dec 24, 2024 | 3.88 | 3.88 | 3.71 | 3.78 | -0.10 | -2.58% | 38,528 |
| Dec 23, 2024 | 3.93 | 4.02 | 3.81 | 3.88 | -0.05 | -1.27% | 88,025 |
| Dec 20, 2024 | 3.76 | 3.96 | 3.75 | 3.93 | -0.01 | -0.25% | 193,000 |
| Dec 19, 2024 | 4.04 | 4.10 | 3.89 | 3.94 | -0.07 | -1.75% | 147,600 |
| Dec 18, 2024 | 4.05 | 4.19 | 3.94 | 4.01 | 0.01 | 0.25% | 135,821 |
| Dec 17, 2024 | 4.18 | 4.19 | 3.92 | 4.00 | -0.15 | -3.61% | 182,813 |
| Dec 16, 2024 | 3.99 | 4.15 | 3.99 | 4.15 | 0.16 | 4.01% | 302,634 |
| Dec 13, 2024 | 3.93 | 4.04 | 3.86 | 3.99 | 0.13 | 3.37% | 129,300 |