Research Solutions, Inc. (RSSS)
NASDAQ: RSSS · Real-Time Price · USD
3.850
+0.040 (1.05%)
At close: Sep 26, 2025, 4:00 PM EDT
3.920
+0.070 (1.82%)
After-hours: Sep 26, 2025, 5:00 PM EDT
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.84 | 3.94 | 3.78 | 3.85 | 3.85 | 1.05% | 57,477 |
| Sep 25, 2025 | 3.95 | 3.95 | 3.76 | 3.81 | 3.81 | -3.79% | 129,397 |
| Sep 24, 2025 | 3.96 | 3.99 | 3.86 | 3.96 | 3.96 | 0.76% | 80,258 |
| Sep 23, 2025 | 3.87 | 4.12 | 3.87 | 3.93 | 3.93 | 1.81% | 322,325 |
| Sep 22, 2025 | 3.74 | 3.90 | 3.66 | 3.86 | 3.86 | 5.46% | 308,983 |
| Sep 19, 2025 | 3.84 | 3.84 | 3.35 | 3.66 | 3.66 | -6.87% | 858,288 |
| Sep 18, 2025 | 3.75 | 4.05 | 3.71 | 3.93 | 3.93 | 6.22% | 934,730 |
| Sep 17, 2025 | 3.75 | 3.75 | 3.54 | 3.70 | 3.70 | 5.71% | 252,907 |
| Sep 16, 2025 | 3.39 | 3.54 | 3.39 | 3.50 | 3.50 | 3.86% | 168,740 |
| Sep 15, 2025 | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | 2.43% | 48,478 |
| Sep 12, 2025 | 3.31 | 3.35 | 3.28 | 3.29 | 3.29 | -0.60% | 18,177 |
| Sep 11, 2025 | 3.36 | 3.39 | 3.28 | 3.31 | 3.31 | -0.60% | 31,067 |
| Sep 10, 2025 | 3.26 | 3.36 | 3.23 | 3.33 | 3.33 | 3.42% | 54,890 |
| Sep 9, 2025 | 3.17 | 3.24 | 3.15 | 3.22 | 3.22 | 1.90% | 52,473 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.15 | 3.16 | 3.16 | -4.82% | 193,331 |
| Sep 5, 2025 | 3.23 | 3.33 | 3.23 | 3.32 | 3.32 | 0.70% | 31,611 |
| Sep 4, 2025 | 3.31 | 3.32 | 3.26 | 3.30 | 3.30 | 0.52% | 50,137 |
| Sep 3, 2025 | 3.19 | 3.37 | 3.10 | 3.28 | 3.28 | 3.14% | 75,118 |
| Sep 2, 2025 | 2.97 | 3.19 | 2.97 | 3.18 | 3.18 | 4.95% | 25,214 |
| Aug 29, 2025 | 3.10 | 3.10 | 2.96 | 3.03 | 3.03 | -2.26% | 87,240 |
| Aug 28, 2025 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | 0.65% | 27,666 |
| Aug 27, 2025 | 3.02 | 3.16 | 3.01 | 3.08 | 3.08 | 1.65% | 54,712 |
| Aug 26, 2025 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 2.71% | 21,409 |
| Aug 25, 2025 | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | 0.17% | 66,226 |
| Aug 22, 2025 | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | -0.17% | 44,446 |
| Aug 21, 2025 | 3.01 | 3.07 | 2.90 | 2.95 | 2.95 | -1.99% | 45,613 |
| Aug 20, 2025 | 2.87 | 3.09 | 2.87 | 3.01 | 3.01 | 5.99% | 158,176 |
| Aug 19, 2025 | 2.79 | 2.91 | 2.79 | 2.84 | 2.84 | -1.05% | 76,142 |
| Aug 18, 2025 | 2.83 | 2.91 | 2.79 | 2.87 | 2.87 | - | 104,556 |
| Aug 15, 2025 | 2.87 | 2.95 | 2.79 | 2.87 | 2.87 | - | 33,119 |
| Aug 14, 2025 | 2.84 | 2.89 | 2.79 | 2.87 | 2.87 | -0.69% | 56,771 |
| Aug 13, 2025 | 2.79 | 2.92 | 2.78 | 2.89 | 2.89 | 4.71% | 106,710 |
| Aug 12, 2025 | 2.67 | 2.81 | 2.65 | 2.76 | 2.76 | 3.76% | 173,437 |
| Aug 11, 2025 | 2.56 | 2.72 | 2.56 | 2.66 | 2.66 | 3.10% | 318,755 |
| Aug 8, 2025 | 2.59 | 2.71 | 2.55 | 2.58 | 2.58 | - | 15,159 |
| Aug 7, 2025 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -0.39% | 76,541 |
| Aug 6, 2025 | 2.61 | 2.64 | 2.56 | 2.59 | 2.59 | -0.77% | 65,729 |
| Aug 5, 2025 | 2.63 | 2.64 | 2.50 | 2.61 | 2.61 | -0.76% | 33,379 |
| Aug 4, 2025 | 2.64 | 2.73 | 2.60 | 2.63 | 2.63 | -0.75% | 104,460 |
| Aug 1, 2025 | 2.63 | 2.70 | 2.53 | 2.65 | 2.65 | -0.56% | 133,657 |
| Jul 31, 2025 | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | -2.38% | 144,244 |
| Jul 30, 2025 | 2.71 | 2.77 | 2.71 | 2.73 | 2.73 | - | 22,836 |
| Jul 29, 2025 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 39,402 |
| Jul 28, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.36% | 16,691 |
| Jul 25, 2025 | 2.78 | 2.78 | 2.75 | 2.76 | 2.76 | -0.72% | 21,247 |
| Jul 24, 2025 | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -0.71% | 12,166 |
| Jul 23, 2025 | 2.83 | 2.89 | 2.76 | 2.80 | 2.80 | -1.06% | 45,724 |
| Jul 22, 2025 | 2.74 | 2.92 | 2.72 | 2.83 | 2.83 | 4.81% | 63,640 |
| Jul 21, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | - | 24,706 |
| Jul 18, 2025 | 2.71 | 2.71 | 2.66 | 2.70 | 2.70 | - | 30,025 |