Research Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	3.18	3.18	2.96	3.07	-	-0.32%	78,961
May 9, 2025	3.17	3.17	2.84	3.08	3.08	9.61%	52,208
May 8, 2025	2.84	2.92	2.80	2.81	2.81	0.72%	99,338
May 7, 2025	2.87	2.89	2.72	2.79	2.79	1.45%	45,525
May 6, 2025	2.73	2.83	2.73	2.75	2.75	-2.14%	9,078
May 5, 2025	2.81	2.94	2.81	2.81	2.81	-2.09%	24,547
May 2, 2025	2.79	2.87	2.79	2.87	2.87	3.24%	17,627
May 1, 2025	2.75	2.83	2.75	2.78	2.78	1.46%	10,071
Apr 30, 2025	2.71	2.75	2.65	2.74	2.74	0.37%	26,960
Apr 29, 2025	2.73	2.75	2.70	2.73	2.73	1.11%	76,893
Apr 28, 2025	2.69	2.73	2.66	2.70	2.70	1.50%	67,492
Apr 25, 2025	2.69	2.69	2.65	2.66	2.66	-1.48%	16,196
Apr 24, 2025	2.61	2.73	2.61	2.70	2.70	3.05%	17,968
Apr 23, 2025	2.65	2.69	2.60	2.62	2.62	-1.39%	32,018
Apr 22, 2025	2.51	2.69	2.50	2.66	2.66	5.44%	44,746
Apr 21, 2025	2.65	2.71	2.50	2.52	2.52	-10.00%	63,439
Apr 17, 2025	2.60	2.87	2.55	2.80	2.80	8.11%	121,520
Apr 16, 2025	2.45	2.73	2.44	2.59	2.59	5.71%	156,433
Apr 15, 2025	2.38	2.53	2.38	2.45	2.45	2.51%	16,868
Apr 14, 2025	2.41	2.46	2.32	2.39	2.39	1.27%	71,194
Apr 11, 2025	2.40	2.41	2.32	2.36	2.36	-0.84%	72,715
Apr 10, 2025	2.41	2.42	2.36	2.38	2.38	-2.06%	46,646
Apr 9, 2025	2.39	2.47	2.36	2.43	2.43	1.67%	125,735
Apr 8, 2025	2.41	2.42	2.36	2.39	2.39	-0.83%	148,581
Apr 7, 2025	2.44	2.48	2.38	2.41	2.41	-3.98%	165,230
Apr 4, 2025	2.45	2.54	2.38	2.51	2.51	2.03%	105,201
Apr 3, 2025	2.59	2.59	2.35	2.46	2.46	-5.38%	233,491
Apr 2, 2025	2.60	2.64	2.58	2.60	2.60	-	27,947
Apr 1, 2025	2.61	2.61	2.56	2.60	2.60	-	57,524
Mar 31, 2025	2.60	2.64	2.58	2.60	2.60	-1.89%	64,155
Mar 28, 2025	2.67	2.70	2.65	2.65	2.65	-1.85%	30,142
Mar 27, 2025	2.68	2.72	2.65	2.70	2.70	0.75%	19,913
Mar 26, 2025	2.66	2.72	2.65	2.68	2.68	0.75%	20,647
Mar 25, 2025	2.78	2.78	2.66	2.66	2.66	-1.85%	108,649
Mar 24, 2025	2.76	2.85	2.64	2.71	2.71	-2.87%	180,672
Mar 21, 2025	2.81	2.89	2.73	2.79	2.79	-2.11%	88,145
Mar 20, 2025	2.88	2.90	2.83	2.85	2.85	-1.04%	65,336
Mar 19, 2025	2.86	2.91	2.83	2.88	2.88	0.35%	27,566
Mar 18, 2025	2.90	2.94	2.81	2.87	2.87	-1.03%	24,650
Mar 17, 2025	2.96	2.96	2.87	2.90	2.90	-2.36%	29,460
Mar 14, 2025	2.93	3.02	2.90	2.97	2.97	1.37%	19,307
Mar 13, 2025	2.95	3.05	2.86	2.93	2.93	-	34,761
Mar 12, 2025	2.91	2.98	2.88	2.93	2.93	0.69%	24,517
Mar 11, 2025	2.86	2.93	2.82	2.91	2.91	1.39%	44,309
Mar 10, 2025	3.09	3.09	2.82	2.87	2.87	-7.42%	130,360
Mar 7, 2025	2.98	3.11	2.97	3.10	3.10	3.68%	110,004
Mar 6, 2025	2.97	3.06	2.91	2.99	2.99	0.67%	97,305
Mar 5, 2025	3.01	3.04	2.95	2.97	2.97	-1.00%	63,172
Mar 4, 2025	2.95	3.06	2.88	3.00	3.00	0.33%	149,544
Mar 3, 2025	2.98	3.01	2.90	2.99	2.99	0.34%	128,186