Canada markets open in 6 hours 29 minutes

Research Solutions, Inc. (RSSS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.8750-0.1050 (-3.52%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.94002.98002.85002.88002.8800155,500
Apr 29, 20243.02003.07003.00003.00003.00007,000
Apr 26, 20242.99003.10002.92003.05003.050019,500
Apr 25, 20243.06003.07002.93003.00003.000016,600
Apr 24, 20243.04003.26003.04003.12003.120012,800
Apr 23, 20243.07003.07003.00003.00003.000015,100
Apr 22, 20243.06003.10002.92003.00003.000027,500
Apr 19, 20243.02003.16002.99003.00003.000025,400
Apr 18, 20243.01003.14003.00003.08003.080061,500
Apr 17, 20242.91003.11002.90003.06003.060022,200
Apr 16, 20243.14003.14003.02003.06003.060049,800
Apr 15, 20242.99003.22002.99003.11003.110030,700
Apr 12, 20243.08003.08003.01003.05003.050032,500
Apr 11, 20243.10003.17003.00003.05003.050070,500
Apr 10, 20243.10003.19003.05003.10003.100091,100
Apr 09, 20243.27003.32003.14003.23003.2300153,700
Apr 08, 20243.26003.43003.14003.31003.310058,600
Apr 05, 20243.28003.43003.12003.35003.350053,500
Apr 04, 20243.24003.37003.08003.36003.360049,700
Apr 03, 20243.01003.28003.01003.19003.1900107,000
Apr 02, 20243.06003.20002.93003.08003.080049,000
Apr 01, 20243.09003.10003.01003.06003.060017,900
Mar 28, 20243.18003.27003.13003.16003.160039,400
Mar 27, 20243.30003.31003.04003.20003.200079,300
Mar 26, 20242.86003.48002.86003.28003.2800333,600
Mar 25, 20242.85002.90002.72002.85002.8500464,800
Mar 22, 20242.85002.89002.75002.85002.850045,200
Mar 21, 20242.90002.94002.81002.85002.850095,900
Mar 20, 20242.95003.10002.85002.85002.850090,700
Mar 19, 20242.93003.19002.90002.93002.9300141,400
Mar 18, 20242.97003.09002.88002.95002.950093,000
Mar 15, 20242.88003.20002.88003.08003.080097,000
Mar 14, 20242.94003.00002.91002.92002.920032,900
Mar 13, 20242.98003.02002.90002.90002.900022,000
Mar 12, 20243.16003.16002.97002.99002.990052,800
Mar 11, 20243.29003.49003.14003.15003.150082,100
Mar 08, 20243.45003.45003.25003.29003.290065,900
Mar 07, 20243.40003.50003.35003.40003.400031,800
Mar 06, 20243.31003.46003.30003.40003.400055,400
Mar 05, 20243.40003.45003.29003.31003.310040,000
Mar 04, 20243.20003.44003.15003.43003.4300148,000
Mar 01, 20243.06003.20003.06003.12003.120028,500
Feb 29, 20243.15003.19003.06003.12003.120048,300
Feb 28, 20243.19003.20003.00003.14003.140019,200
Feb 27, 20242.89003.20002.86003.19003.190096,900
Feb 26, 20242.82002.99002.82002.99002.990083,600
Feb 23, 20242.97002.97002.83002.94002.940032,100
Feb 22, 20242.97002.99002.83002.84002.840095,100
Feb 21, 20242.99003.00002.80002.83002.830035,100
Feb 20, 20243.04003.04002.93002.96002.960061,900
Feb 16, 20242.97002.97002.91002.92002.92007,600
Feb 15, 20242.99003.04002.91002.96002.960051,500
Feb 14, 20242.95002.99002.88002.91002.910033,600
Feb 13, 20242.75002.99002.68002.83002.830079,200
Feb 12, 20242.87002.87002.67002.67002.67008,700
Feb 09, 20242.90002.90002.75002.80002.800032,100
Feb 08, 20242.84002.91002.62002.88002.880048,600
Feb 07, 20242.70002.86002.70002.76002.760028,200
Feb 06, 20242.56002.70002.56002.70002.70008,000
Feb 05, 20242.79002.79002.64002.66002.66009,400
Feb 02, 20242.76002.79002.76002.79002.790032,900
Feb 01, 20242.71002.77002.69002.77002.770011,800
Jan 31, 20242.63002.73002.60002.61002.610014,600
Jan 30, 20242.60002.81002.60002.70002.700025,300
Jan 29, 20242.72002.76002.60002.65002.650019,000
Jan 26, 20242.80002.89002.72002.76002.760017,700
Jan 25, 20242.82002.82002.71002.71002.710015,600
Jan 24, 20242.70002.99002.70002.81002.810058,600
Jan 23, 20242.64002.75002.64002.70002.700022,900
Jan 22, 20242.50002.82002.50002.64002.640075,600
Jan 19, 20242.49002.61002.49002.57002.57005,400
Jan 18, 20242.59002.64002.49002.52002.520029,800
Jan 17, 20242.48002.61002.48002.58002.58005,200
Jan 16, 20242.60002.60002.49002.53002.53002,600
Jan 12, 20242.53002.60002.47002.57002.57007,100
Jan 11, 20242.57002.60002.57002.60002.60009,700
Jan 10, 20242.64002.64002.59002.59002.590012,900
Jan 09, 20242.84002.84002.66002.69002.690091,600
Jan 08, 20242.75002.90002.63002.89002.890078,400
Jan 05, 20242.56002.75002.56002.75002.750048,900
Jan 04, 20242.61002.61002.54002.59002.590016,600
Jan 03, 20242.58002.77002.53002.69002.690040,400
Jan 02, 20242.60002.63002.58002.58002.58004,700
Dec 29, 20232.65002.65002.58002.60002.600017,500
Dec 28, 20232.59002.63002.55002.57002.570014,500
Dec 27, 20232.60002.68002.53002.58002.580059,800
Dec 26, 20232.69002.69002.60002.62002.620028,800
Dec 22, 20232.66002.71002.61002.65002.650043,400
Dec 21, 20232.56002.69002.56002.65002.650048,000
Dec 20, 20232.72002.76002.61002.66002.660031,600
Dec 19, 20232.85002.85002.74002.79002.79006,800
Dec 18, 20232.98003.00002.85002.85002.850056,800
Dec 15, 20232.78002.97002.68002.96002.9600137,500
Dec 14, 20232.77002.87002.68002.75002.750052,800
Dec 13, 20232.73002.95002.69002.72002.720066,600
Dec 12, 20232.68002.78002.66002.69002.690066,600
Dec 11, 20232.66002.76002.62002.65002.650095,900
Dec 08, 20232.85002.85002.60002.65002.650041,800
Dec 07, 20232.80002.84002.74002.80002.800012,200
Dec 06, 20232.61002.89002.61002.73002.7300100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...