NASDAQ : RSSS
Research Solutions, Inc. — Price history
Technology · Software - Application · United States
Last price 1.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 60.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Research Solutions, Inc. (RSSS) closed at 1.855 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.87 | 1.9 | 1.84 | 1.855 | 18,556 | +1.37% |
| 2026-10-30 | 1.91 | 1.91 | 1.83 | 1.83 | 14,441 | -1.08% |
| 2026-10-29 | 1.89 | 1.9 | 1.78 | 1.85 | 178,209 | -1.60% |
| 2026-10-28 | 1.92 | 1.92 | 1.87 | 1.88 | 22,781 | -1.05% |
| 2026-10-27 | 1.985 | 1.985 | 1.89 | 1.9 | 34,206 | -3.55% |
| 2026-10-26 | 1.97 | 1.995 | 1.96 | 1.97 | 10,331 | +0.51% |
| 2026-10-23 | 1.99 | 1.99 | 1.96 | 1.96 | 15,091 | -2.49% |
| 2026-10-22 | 1.99 | 2.04 | 1.981 | 2.01 | 18,797 | +1.52% |
| 2026-10-21 | 1.99 | 2.015 | 1.97 | 1.98 | 18,219 | +0.00% |
| 2026-10-20 | 2 | 2.06 | 1.95 | 1.98 | 23,790 | -1.00% |
| 2026-10-19 | 2 | 2.04 | 1.985 | 2 | 19,092 | +0.00% |
| 2026-10-16 | 2 | 2 | 1.96 | 2 | 24,096 | -0.99% |
| 2026-10-15 | 1.96 | 2.03 | 1.955 | 2.02 | 34,288 | +3.06% |
| 2026-10-14 | 1.93 | 1.965 | 1.9 | 1.96 | 71,474 | -0.25% |
| 2026-10-13 | 2.02 | 2.02 | 1.932 | 1.965 | 29,899 | -2.72% |
| 2026-10-12 | 2.01 | 2.02 | 2 | 2.02 | 25,784 | +1.00% |
| 2026-10-09 | 2.01 | 2.01 | 2 | 2 | 6,542 | -1.48% |
| 2026-10-08 | 2.02 | 2.06 | 1.99 | 2.03 | 37,050 | +0.50% |
| 2026-10-07 | 2.03 | 2.04 | 2.02 | 2.02 | 7,386 | -0.98% |
| 2026-10-06 | 2.1 | 2.16 | 2.01 | 2.04 | 26,150 | -2.39% |
| 2026-10-05 | 2.13 | 2.175 | 2.09 | 2.09 | 33,454 | -2.79% |
| 2026-10-02 | 2.15 | 2.17 | 2.092 | 2.15 | 21,929 | +0.94% |
| 2026-10-01 | 2.13 | 2.15 | 2.096 | 2.13 | 16,139 | -1.39% |
| 2026-09-30 | 2.17 | 2.18 | 2.14 | 2.16 | 35,728 | +0.93% |
| 2026-09-29 | 2.14 | 2.16 | 2.14 | 2.14 | 16,007 | -0.47% |
| 2026-09-28 | 2.11 | 2.15 | 2.09 | 2.15 | 56,695 | +1.90% |
| 2026-09-25 | 2.1 | 2.125 | 2.07 | 2.11 | 47,044 | -0.47% |
| 2026-09-24 | 2.09 | 2.12 | 2.06 | 2.12 | 24,736 | +0.00% |
| 2026-09-23 | 2.1 | 2.12 | 2.09 | 2.12 | 13,221 | +0.95% |
| 2026-09-22 | 2.15 | 2.15 | 2.07 | 2.1 | 31,286 | -1.41% |
| 2026-09-21 | 2.1 | 2.16 | 2.084 | 2.13 | 50,791 | +2.90% |
| 2026-09-18 | 2.12 | 2.14 | 2.07 | 2.07 | 65,876 | -0.96% |
| 2026-09-17 | 2.09 | 2.12 | 2.06 | 2.09 | 59,386 | +1.46% |
| 2026-09-16 | 2.01 | 2.1 | 1.97 | 2.06 | 142,545 | +4.57% |
| 2026-09-15 | 2.02 | 2.02 | 1.92 | 1.97 | 157,709 | -0.51% |
| 2026-09-14 | 2.08 | 2.115 | 1.96 | 1.98 | 107,434 | -7.48% |
| 2026-09-11 | 2.15 | 2.22 | 2.07 | 2.14 | 34,974 | +0.47% |
| 2026-09-10 | 2.14 | 2.21 | 2.13 | 2.13 | 25,918 | -0.47% |
| 2026-09-09 | 2.18 | 2.22 | 2.13 | 2.14 | 69,033 | -1.83% |
| 2026-09-08 | 2.23 | 2.23 | 2.175 | 2.18 | 20,174 | -2.24% |
| 2026-09-04 | 2.22 | 2.27 | 2.205 | 2.23 | 48,317 | +1.36% |
| 2026-09-03 | 2.19 | 2.26 | 2.17 | 2.2 | 48,066 | +0.00% |
| 2026-09-02 | 2.17 | 2.23 | 2.15 | 2.2 | 65,125 | +1.85% |
| 2026-09-01 | 2.27 | 2.27 | 2.16 | 2.16 | 20,776 | -4.00% |
| 2026-08-31 | 2.215 | 2.265 | 2.2 | 2.25 | 7,432 | +1.35% |
| 2026-08-28 | 2.21 | 2.23 | 2.2 | 2.22 | 8,562 | +0.45% |
| 2026-08-27 | 2.25 | 2.3 | 2.2 | 2.21 | 15,282 | -1.34% |
| 2026-08-26 | 2.25 | 2.28 | 2.22 | 2.24 | 20,012 | +1.36% |
| 2026-08-25 | 2.22 | 2.28 | 2.2 | 2.21 | 5,978 | +0.00% |
| 2026-08-24 | 2.205 | 2.27 | 2.18 | 2.21 | 33,265 | -1.78% |
| 2026-08-21 | 2.22 | 2.253 | 2.189 | 2.25 | 8,944 | +2.27% |
| 2026-08-20 | 2.22 | 2.22 | 2.15 | 2.2 | 15,220 | -0.45% |
| 2026-08-19 | 2.259 | 2.26 | 2.18 | 2.21 | 21,128 | -0.90% |
| 2026-08-18 | 2.29 | 2.3 | 2.22 | 2.23 | 22,587 | -3.25% |
| 2026-08-17 | 2.3 | 2.36 | 2.27 | 2.305 | 25,469 | -0.65% |
| 2026-08-14 | 2.27 | 2.335 | 2.27 | 2.32 | 49,742 | +1.31% |
| 2026-08-13 | 2.23 | 2.29 | 2.2 | 2.29 | 37,832 | +2.69% |
| 2026-08-12 | 2.12 | 2.27 | 2.12 | 2.23 | 75,062 | +5.19% |
| 2026-08-11 | 2.15 | 2.16 | 2.12 | 2.12 | 18,327 | -1.85% |
| 2026-08-10 | 2.15 | 2.165 | 2.15 | 2.16 | 15,525 | +0.00% |
| 2026-08-07 | 2.19 | 2.19 | 2.11 | 2.16 | 28,839 | -0.92% |
| 2026-08-06 | 2.23 | 2.23 | 2.155 | 2.18 | 7,722 | -1.36% |
| 2026-08-05 | 2.22 | 2.22 | 2.195 | 2.21 | 17,343 | +0.00% |
| 2026-08-04 | 2.24 | 2.27 | 2.21 | 2.21 | 20,270 | -0.45% |
| 2026-08-03 | 2.2 | 2.325 | 2.2 | 2.22 | 38,382 | +0.91% |
| 2026-07-31 | 2.21 | 2.23 | 2.2 | 2.2 | 34,626 | -0.90% |
| 2026-07-30 | 2.22 | 2.23 | 2.18 | 2.22 | 33,472 | -0.89% |
| 2026-07-29 | 2.2 | 2.33 | 2.2 | 2.24 | 33,512 | +1.82% |
| 2026-07-28 | 2.2 | 2.22 | 2.2 | 2.2 | 7,443 | +0.00% |
| 2026-07-27 | 2.21 | 2.21 | 2.185 | 2.2 | 99,278 | +0.00% |
| 2026-07-24 | 2.21 | 2.27 | 2.2 | 2.2 | 44,625 | +0.00% |
| 2026-07-23 | 2.2 | 2.275 | 2.2 | 2.2 | 16,809 | +0.00% |
| 2026-07-22 | 2.2 | 2.22 | 2.2 | 2.2 | 26,370 | -0.45% |
| 2026-07-21 | 2.2 | 2.23 | 2.2 | 2.21 | 7,199 | +0.45% |
| 2026-07-20 | 2.21 | 2.25 | 2.2 | 2.2 | 21,180 | -0.45% |
| 2026-07-17 | 2.19 | 2.21 | 2.18 | 2.21 | 27,263 | +0.45% |
| 2026-07-16 | 2.2 | 2.23 | 2.11 | 2.2 | 32,557 | +0.00% |
| 2026-07-15 | 2.26 | 2.275 | 2.176 | 2.2 | 10,403 | -2.65% |
| 2026-07-14 | 2.31 | 2.315 | 2.26 | 2.26 | 32,996 | -2.59% |
| 2026-07-13 | 2.31 | 2.34 | 2.28 | 2.32 | 28,140 | +0.43% |
| 2026-07-10 | 2.32 | 2.345 | 2.3 | 2.31 | 9,349 | +0.00% |
| 2026-07-09 | 2.3 | 2.335 | 2.27 | 2.31 | 88,964 | +0.00% |
| 2026-07-08 | 2.31 | 2.348 | 2.31 | 2.31 | 11,388 | -0.86% |
| 2026-07-07 | 2.31 | 2.345 | 2.31 | 2.33 | 19,516 | +0.43% |
| 2026-07-06 | 2.33 | 2.36 | 2.305 | 2.32 | 17,273 | +0.43% |
| 2026-07-02 | 2.344 | 2.37 | 2.17 | 2.31 | 47,798 | -4.15% |
| 2026-07-01 | 2.31 | 2.43 | 2.303 | 2.41 | 41,218 | +3.88% |
| 2026-06-30 | 2.28 | 2.36 | 2.28 | 2.32 | 18,515 | +1.31% |
| 2026-06-29 | 2.26 | 2.295 | 2.25 | 2.29 | 39,096 | +0.00% |
| 2026-06-26 | 2.23 | 2.29 | 2.23 | 2.29 | 39,890 | +1.78% |
| 2026-06-25 | 2.24 | 2.29 | 2.24 | 2.25 | 24,473 | +0.00% |
| 2026-06-24 | 2.24 | 2.29 | 2.21 | 2.25 | 58,071 | +0.00% |
| 2026-06-23 | 2.21 | 2.26 | 2.21 | 2.25 | 58,766 | +2.27% |
| 2026-06-22 | 2.26 | 2.29 | 2.19 | 2.2 | 76,412 | -3.93% |
| 2026-06-18 | 2.22 | 2.31 | 2.22 | 2.29 | 74,939 | +2.23% |
| 2026-06-17 | 2.24 | 2.29 | 2.23 | 2.24 | 44,727 | -0.44% |
| 2026-06-16 | 2.25 | 2.317 | 2.24 | 2.25 | 69,035 | -0.44% |
| 2026-06-15 | 2.33 | 2.39 | 2.25 | 2.26 | 65,019 | -3.00% |
| 2026-06-12 | 2.25 | 2.36 | 2.25 | 2.33 | 69,474 | +3.56% |
| 2026-06-11 | 2.26 | 2.32 | 2.22 | 2.25 | 88,671 | -1.75% |
| 2026-06-10 | 2.2 | 2.315 | 2.2 | 2.29 | 58,563 | +3.62% |
| 2026-06-09 | 2.25 | 2.28 | 2.21 | 2.21 | 90,786 | -1.78% |
| 2026-06-08 | 2.2 | 2.32 | 2.2 | 2.25 | 49,057 | +0.00% |
| 2026-06-05 | 2.25 | 2.31 | 2.21 | 2.25 | 72,419 | +0.00% |
| 2026-06-04 | 2.18 | 2.27 | 2.18 | 2.25 | 62,933 | +1.81% |
| 2026-06-03 | 2.18 | 2.25 | 2.18 | 2.21 | 56,456 | +2.79% |
| 2026-06-02 | 2.2 | 2.265 | 2.15 | 2.15 | 202,867 | -1.83% |
| 2026-06-01 | 2.21 | 2.273 | 2.18 | 2.19 | 36,892 | +0.46% |
| 2026-05-29 | 2.2 | 2.29 | 2.17 | 2.18 | 49,938 | -0.91% |
| 2026-05-28 | 2.29 | 2.31 | 2.2 | 2.2 | 82,349 | -3.93% |
| 2026-05-27 | 2.27 | 2.34 | 2.265 | 2.29 | 61,949 | +0.88% |
| 2026-05-26 | 2.29 | 2.33 | 2.25 | 2.27 | 59,171 | +0.89% |
| 2026-05-22 | 2.24 | 2.295 | 2.225 | 2.25 | 56,371 | -0.44% |
| 2026-05-21 | 2.21 | 2.29 | 2.15 | 2.26 | 184,078 | +3.20% |
| 2026-05-20 | 2.16 | 2.21 | 2.11 | 2.19 | 44,788 | +3.30% |
| 2026-05-19 | 2.11 | 2.2 | 2.11 | 2.12 | 118,833 | +0.00% |
| 2026-05-18 | 2.35 | 2.35 | 2 | 2.12 | 246,373 | -11.30% |
| 2026-05-15 | 2.3 | 2.45 | 2.11 | 2.39 | 217,943 | -11.81% |
| 2026-05-14 | 2.53 | 2.75 | 2.5 | 2.71 | 150,438 | +7.97% |
| 2026-05-13 | 2.54 | 2.58 | 2.5 | 2.51 | 353,360 | -4.56% |