Research Solutions Inc (RSSS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.298 | -7.09523809524 | 4.2 | 4.243 | 3.902 | 204713 | 4.08041321 | CS |
| 4 | 0.102 | 2.68421052632 | 3.8 | 4.243 | 3.71 | 168653 | 4.03952426 | CS |
| 12 | 1.182 | 43.4558823529 | 2.72 | 4.243 | 2.55 | 152290 | 3.61911605 | CS |
| 26 | 1.352 | 53.0196078431 | 2.55 | 4.243 | 2.4 | 87420 | 3.424608 | CS |
| 52 | 1.152 | 41.8909090909 | 2.75 | 4.243 | 2.38 | 75329 | 3.19828068 | CS |
| 156 | 1.672 | 74.9775784753 | 2.23 | 4.243 | 1.69 | 43244 | 2.76457853 | CS |
| 260 | 1.377 | 54.5346534653 | 2.525 | 4.243 | 1.69 | 59644 | 2.62223131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 3.95 | -0.1 | -2.47 | 3.96 | 4.027 | 3.86 | 71468 |
| 1736292900 | 4.05 | 0.01 | 0.25 | 4.002 | 4.09 | 3.93 | 98690 |
| 1736206500 | 4.04 | -0.09 | -2.18 | 4.14 | 4.19 | 4.005 | 248099 |
| 1735947300 | 4.13 | 0.04 | 0.98 | 4.1359 | 4.243 | 4.098 | 217075 |
| 1735860900 | 4.09 | -0.06 | -1.45 | 4.2 | 4.24 | 4.0599999 | 238739 |
| 1735688100 | 4.15 | 0 | 0.00 | 4.17 | 4.1895 | 4.05 | 151234 |
| 1735601700 | 4.15 | 0.01 | 0.24 | 4.11 | 4.2 | 4.05 | 183626 |
| 1735342500 | 4.14 | 0.11 | 2.73 | 3.98 | 4.1699 | 3.87 | 158987 |
| 1735256100 | 4.03 | 0.25 | 6.61 | 3.85 | 4.07 | 3.78 | 130777 |
| 1735077840 | 3.78 | -0.1 | -2.58 | 3.88 | 3.88 | 3.71 | 38528 |
| 1734996900 | 3.88 | -0.05 | -1.27 | 3.93 | 4.0199999 | 3.81 | 86261 |
| 1734737700 | 3.93 | -0.01 | -0.25 | 3.79 | 3.96 | 3.79 | 174416 |
| 1734651300 | 3.94 | -0.07 | -1.75 | 4.03 | 4.1 | 3.89 | 143734 |
| 1734564900 | 4.01 | 0.01 | 0.25 | 4.1932 | 4.1932 | 3.9401 | 129538 |
| 1734478500 | 4 | -0.15 | -3.61 | 4.1679 | 4.19 | 3.92 | 173678 |
| 1734392100 | 4.15 | 0.16 | 4.01 | 3.99 | 4.15 | 3.99 | 300505 |
| 1734132900 | 3.99 | 0.13 | 3.37 | 3.9853 | 4.04 | 3.86 | 126677 |
| 1734046500 | 3.86 | -0.12 | -3.02 | 3.96 | 4.04 | 3.81 | 169709 |
| 1733960100 | 3.98 | 0.21 | 5.57 | 3.84 | 3.99 | 3.74 | 177379 |
| 1733873700 | 3.77 | -0.13 | -3.33 | 3.9 | 3.91 | 3.719 | 113460 |
| 1733787300 | 3.9 | 0.12 | 3.17 | 3.88 | 3.95 | 3.8 | 209503 |
| 1733528100 | 3.78 | 0.17 | 4.71 | 3.68 | 3.78 | 3.6184 | 176039 |
| 1733441700 | 3.61 | 0.01 | 0.28 | 3.66 | 3.7 | 3.57 | 189679 |
| 1733355300 | 3.6 | -0.07 | -1.91 | 3.7 | 3.7 | 3.52 | 2341548 |
| 1733268900 | 3.67 | -0.02 | -0.54 | 3.7255 | 3.778 | 3.63 | 183350 |
| 1733182500 | 3.69 | 0.22 | 6.34 | 3.52 | 3.7436 | 3.4301 | 192110 |
| 1732917840 | 3.47 | 0.05 | 1.46 | 3.45 | 3.4899 | 3.36 | 50743 |
| 1732750500 | 3.42 | -0.05 | -1.44 | 3.49 | 3.5332 | 3.38 | 80163 |
| 1732664100 | 3.47 | 0.11 | 3.27 | 3.36 | 3.48 | 3.36 | 169228 |
| 1732577700 | 3.36 | 0.11 | 3.38 | 3.32 | 3.735 | 3.29 | 255144 |
| 1732318500 | 3.25 | 0.17 | 5.52 | 3.08 | 3.29 | 3.0779 | 169756 |
| 1732232100 | 3.08 | 0.14 | 4.76 | 2.99 | 3.1 | 2.93 | 121385 |
| 1732145700 | 2.94 | -0.05 | -1.67 | 2.98 | 3 | 2.915 | 181095 |
| 1732059300 | 2.99 | 0.13 | 4.55 | 2.8854 | 3 | 2.835 | 103671 |
| 1731972900 | 2.86 | -0.04 | -1.38 | 3.13 | 3.16 | 2.85 | 191801 |
| 1731713700 | 2.9 | 0.1 | 3.57 | 2.88 | 3.08 | 2.85 | 278890 |
| 1731627300 | 2.8 | 0.03 | 1.08 | 2.7822 | 2.82 | 2.7799999 | 38804 |
| 1731540900 | 2.77 | -0.02 | -0.72 | 2.8 | 2.8 | 2.77 | 15823 |
| 1731454500 | 2.79 | 0.02 | 0.72 | 2.8195 | 2.8195 | 2.77 | 14207 |
| 1731368100 | 2.77 | 0.1 | 3.75 | 2.79 | 2.85 | 2.69 | 58508 |
| 1731108900 | 2.67 | 0.08 | 3.09 | 2.59 | 2.67 | 2.56 | 44014 |
| 1731022500 | 2.59 | -0.03 | -1.15 | 2.62 | 2.68 | 2.575 | 19417 |
| 1730936100 | 2.62 | 0.06 | 2.34 | 2.5674 | 2.6885 | 2.5674 | 28526 |
| 1730849700 | 2.56 | -0.04 | -1.54 | 2.55 | 2.62 | 2.55 | 70026 |
| 1730763300 | 2.6 | -0.03 | -0.95 | 2.56 | 2.6299 | 2.56 | 12281 |
| 1730500500 | 2.625 | -0.01 | -0.19 | 2.66 | 2.66 | 2.62 | 2913 |
| 1730414100 | 2.63 | 0.01 | 0.38 | 2.62 | 2.63 | 2.585 | 18433 |
| 1730327700 | 2.62 | -0.09 | -3.32 | 2.69 | 2.7 | 2.6 | 18934 |
| 1730241300 | 2.7099 | 0.09 | 3.63 | 2.6 | 2.75 | 2.6 | 13680 |
| 1730154900 | 2.615 | 0 | 0.00 | 2.61 | 2.6448 | 2.56 | 20836 |
| 1729895700 | 2.615 | -0.04 | -1.32 | 2.6 | 2.69 | 2.55 | 17579 |
| 1729809300 | 2.65 | 0 | 0.00 | 2.64 | 2.775 | 2.64 | 22753 |
| 1729722900 | 2.65 | -0.07 | -2.57 | 2.71 | 2.72 | 2.64 | 5834 |
| 1729636500 | 2.72 | 0.02 | 0.74 | 2.7719999 | 2.79 | 2.72 | 15085 |
| 1729550100 | 2.7 | -0.06 | -2.17 | 2.74 | 2.79 | 2.7 | 24662 |
| 1729290900 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.83 | 2.6501 | 46153 |
| 1729204500 | 2.75 | 0 | 0.00 | 2.65 | 2.8 | 2.65 | 11735 |
| 1729118100 | 2.75 | 0.01 | 0.36 | 2.72 | 2.775 | 2.6909 | 19802 |
| 1729031700 | 2.74 | 0.02 | 0.74 | 2.72 | 2.7799 | 2.72 | 9383 |
| 1728945300 | 2.72 | -0.02 | -0.73 | 2.79 | 2.8 | 2.71 | 30979 |
| 1728686100 | 2.74 | 0.04 | 1.48 | 2.65 | 2.7799999 | 2.63 | 181529 |
| 1728599700 | 2.7 | 0.07 | 2.66 | 2.67 | 2.72 | 2.61 | 36172 |
| 1728513300 | 2.63 | 0 | 0.00 | 2.61 | 2.6716 | 2.61 | 23357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
