-
5 DAY PERFORMANCE
+6.21% -
1 MONTH PERFORMANCE
+14.07% -
3 MONTH PERFORMANCE
+10.79% -
6 MONTH PERFORMANCE
+10.39% -
YEAR-TO-DATE PERFORMANCE
+18.46% -
1 YEAR PERFORMANCE
+35.68%
Research Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.99 | $3.08 (3.01%) | $3.10 | $2.93 | 119,773 | $93.47 M |
| 11/20/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.92 | 181,830 | $89.22 M |
| 11/19/2024 | $2.81 | $2.99 (6.41%) | $3.00 | $2.81 | 106,100 | $90.74 M |
| 11/18/2024 | $3.13 | $2.86 (-8.63%) | $3.16 | $2.85 | 191,900 | $86.79 M |
| 11/15/2024 | $2.85 | $2.90 (1.75%) | $3.08 | $2.80 | 293,544 | $88.01 M |
| 11/14/2024 | $2.73 | $2.80 (2.56%) | $2.82 | $2.73 | 40,805 | $84.97 M |
| 11/13/2024 | $2.79 | $2.79 (0%) | $2.80 | $2.77 | 16,829 | $84.67 M |
| 11/12/2024 | $2.82 | $2.79 (-1.06%) | $2.82 | $2.77 | 14,312 | $84.67 M |
| 11/11/2024 | $2.79 | $2.77 (-0.72%) | $2.85 | $2.69 | 58,510 | $84.06 M |
| 11/08/2024 | $2.56 | $2.67 (4.3%) | $2.67 | $2.56 | 44,014 | $86.20 M |
| 11/07/2024 | $2.62 | $2.59 (-1.15%) | $2.68 | $2.58 | 19,425 | $83.62 M |
| 11/06/2024 | $2.68 | $2.62 (-2.24%) | $2.69 | $2.57 | 28,646 | $84.59 M |
| 11/05/2024 | $2.55 | $2.56 (0.39%) | $2.62 | $2.55 | 70,029 | $82.65 M |
| 11/04/2024 | $2.56 | $2.60 (1.56%) | $2.63 | $2.56 | 12,300 | $83.94 M |
| 11/01/2024 | $2.62 | $2.63 (0.38%) | $2.64 | $2.62 | 3,114 | $84.91 M |
| 10/31/2024 | $2.62 | $2.63 (0.38%) | $2.63 | $2.59 | 18,500 | $84.91 M |
| 10/30/2024 | $2.62 | $2.62 (0%) | $2.70 | $2.60 | 21,508 | $84.59 M |
| 10/29/2024 | $2.60 | $2.71 (4.23%) | $2.75 | $2.60 | 13,700 | $87.49 M |
| 10/28/2024 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.56 | 20,836 | $84.59 M |
| 10/25/2024 | $2.64 | $2.62 (-0.76%) | $2.69 | $2.55 | 17,600 | $84.59 M |
| 10/24/2024 | $2.64 | $2.65 (0.38%) | $2.78 | $2.64 | 22,811 | $85.56 M |
| 10/23/2024 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.64 | 5,835 | $85.56 M |
| 10/22/2024 | $2.77 | $2.72 (-1.81%) | $2.79 | $2.72 | 15,114 | $87.82 M |
| 10/21/2024 | $2.74 | $2.70 (-1.46%) | $2.79 | $2.70 | 24,700 | $87.17 M |
| 10/18/2024 | $2.76 | $2.76 (0%) | $2.83 | $2.65 | 46,200 | $89.11 M |
| 10/17/2024 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.74 | 11,735 | $88.79 M |
| 10/16/2024 | $2.76 | $2.75 (-0.36%) | $2.78 | $2.69 | 19,802 | $88.79 M |
| 10/15/2024 | $2.75 | $2.74 (-0.36%) | $2.78 | $2.74 | 9,400 | $88.46 M |
| 10/14/2024 | $2.79 | $2.72 (-2.51%) | $2.80 | $2.71 | 31,000 | $87.82 M |
| 10/11/2024 | $2.65 | $2.74 (3.4%) | $2.78 | $2.63 | 181,529 | $88.46 M |
| 10/10/2024 | $2.67 | $2.70 (1.12%) | $2.72 | $2.61 | 36,200 | $87.17 M |
| 10/09/2024 | $2.64 | $2.63 (-0.38%) | $2.67 | $2.62 | 23,400 | $84.91 M |
| 10/08/2024 | $2.60 | $2.63 (1.15%) | $2.67 | $2.60 | 11,043 | $84.91 M |
| 10/07/2024 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.55 | 37,700 | $85.23 M |
| 10/04/2024 | $2.65 | $2.65 (0%) | $2.70 | $2.63 | 29,800 | $85.56 M |
| 10/03/2024 | $2.67 | $2.69 (0.75%) | $2.70 | $2.66 | 24,535 | $86.85 M |
| 10/02/2024 | $2.65 | $2.68 (1.13%) | $2.72 | $2.60 | 26,200 | $86.53 M |
| 10/01/2024 | $2.70 | $2.71 (0.37%) | $2.73 | $2.70 | 20,200 | $87.49 M |
| 09/30/2024 | $2.72 | $2.73 (0.37%) | $2.78 | $2.72 | 17,616 | $88.14 M |
| 09/27/2024 | $2.77 | $2.75 (-0.72%) | $2.80 | $2.68 | 12,300 | $88.79 M |
| 09/26/2024 | $2.79 | $2.78 (-0.36%) | $2.81 | $2.75 | 16,745 | $89.75 M |
| 09/25/2024 | $2.72 | $2.75 (1.1%) | $2.76 | $2.70 | 16,510 | $88.79 M |
| 09/24/2024 | $2.70 | $2.74 (1.48%) | $2.80 | $2.68 | 34,518 | $88.46 M |
| 09/23/2024 | $2.82 | $2.80 (-0.71%) | $2.82 | $2.73 | 52,842 | $90.40 M |
| 09/20/2024 | $2.80 | $2.82 (0.71%) | $2.82 | $2.65 | 180,200 | $84.66 M |
| 09/19/2024 | $2.73 | $2.80 (2.56%) | $2.81 | $2.71 | 64,220 | $84.06 M |
| 09/18/2024 | $2.61 | $2.65 (1.53%) | $2.71 | $2.61 | 23,626 | $79.55 M |
| 09/17/2024 | $2.73 | $2.60 (-4.76%) | $2.73 | $2.60 | 31,912 | $78.05 M |
| 09/16/2024 | $2.73 | $2.69 (-1.47%) | $2.73 | $2.69 | 23,049 | $80.76 M |
| 09/13/2024 | $2.65 | $2.74 (3.4%) | $2.75 | $2.65 | 27,500 | $82.26 M |
| 09/12/2024 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.65 | 8,708 | $79.55 M |
| 09/11/2024 | $2.67 | $2.66 (-0.37%) | $2.68 | $2.65 | 9,637 | $79.85 M |
| 09/10/2024 | $2.67 | $2.66 (-0.37%) | $2.75 | $2.65 | 16,326 | $79.85 M |
| 09/09/2024 | $2.62 | $2.76 (5.34%) | $2.79 | $2.62 | 45,609 | $82.86 M |
| 09/06/2024 | $2.71 | $2.77 (2.21%) | $2.85 | $2.71 | 25,800 | $83.16 M |
| 09/05/2024 | $2.67 | $2.73 (2.25%) | $2.80 | $2.65 | 32,900 | $81.96 M |
| 09/04/2024 | $2.72 | $2.61 (-4.04%) | $2.80 | $2.60 | 68,600 | $78.35 M |
| 09/03/2024 | $2.80 | $2.75 (-1.79%) | $2.84 | $2.65 | 19,700 | $82.56 M |
| 08/30/2024 | $2.79 | $2.78 (-0.36%) | $2.82 | $2.69 | 44,800 | $83.46 M |
| 08/29/2024 | $2.77 | $2.79 (0.72%) | $2.84 | $2.77 | 33,200 | $83.76 M |
| 08/28/2024 | $2.81 | $2.79 (-0.71%) | $2.82 | $2.74 | 21,730 | $83.76 M |
| 08/27/2024 | $2.78 | $2.79 (0.36%) | $2.80 | $2.71 | 18,201 | $83.76 M |
| 08/26/2024 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.70 | 3,547 | $81.06 M |
| 08/23/2024 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.60 | 195,300 | $84.06 M |
| 08/22/2024 | $2.84 | $2.77 (-2.46%) | $2.89 | $2.57 | 71,900 | $83.16 M |
| 08/21/2024 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.64 | 28,200 | $83.46 M |