5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
-28.65%
6 MONTH PERFORMANCE
+4.18%
YEAR-TO-DATE PERFORMANCE
-33.98%
1 YEAR PERFORMANCE
-4.53%
Research Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.71 | $2.74 (1.11%) | $2.75 | $2.65 | 26,960 | $83.36 M |
| 04/29/2025 | $2.73 | $2.73 (0%) | $2.75 | $2.70 | 76,900 | $83.05 M |
| 04/28/2025 | $2.69 | $2.70 (0.37%) | $2.73 | $2.66 | 67,500 | $82.14 M |
| 04/25/2025 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.65 | 16,200 | $80.92 M |
| 04/24/2025 | $2.61 | $2.70 (3.45%) | $2.73 | $2.61 | 18,000 | $82.14 M |
| 04/23/2025 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.60 | 32,018 | $79.71 M |
| 04/22/2025 | $2.51 | $2.66 (5.98%) | $2.69 | $2.50 | 44,746 | $80.92 M |
| 04/21/2025 | $2.65 | $2.52 (-4.91%) | $2.71 | $2.50 | 63,439 | $76.66 M |
| 04/17/2025 | $2.60 | $2.80 (7.69%) | $2.87 | $2.55 | 121,520 | $85.18 M |
| 04/16/2025 | $2.45 | $2.59 (5.71%) | $2.73 | $2.44 | 156,433 | $78.79 M |
| 04/15/2025 | $2.38 | $2.45 (2.94%) | $2.53 | $2.38 | 16,900 | $74.53 M |
| 04/14/2025 | $2.41 | $2.39 (-0.83%) | $2.46 | $2.32 | 71,200 | $72.71 M |
| 04/11/2025 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.32 | 72,715 | $71.80 M |
| 04/10/2025 | $2.41 | $2.38 (-1.24%) | $2.42 | $2.36 | 46,646 | $72.40 M |
| 04/09/2025 | $2.39 | $2.43 (1.67%) | $2.47 | $2.36 | 125,735 | $73.92 M |
| 04/08/2025 | $2.41 | $2.39 (-0.83%) | $2.42 | $2.36 | 148,600 | $72.71 M |
| 04/07/2025 | $2.44 | $2.41 (-1.23%) | $2.48 | $2.38 | 165,230 | $73.32 M |
| 04/04/2025 | $2.45 | $2.51 (2.45%) | $2.54 | $2.38 | 105,201 | $76.36 M |
| 04/03/2025 | $2.59 | $2.46 (-5.02%) | $2.59 | $2.35 | 233,500 | $74.84 M |
| 04/02/2025 | $2.60 | $2.60 (0%) | $2.64 | $2.58 | 27,947 | $79.10 M |
| 04/01/2025 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.56 | 57,524 | $79.10 M |
| 03/31/2025 | $2.60 | $2.60 (0%) | $2.64 | $2.58 | 64,200 | $79.10 M |
| 03/28/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.65 | 30,142 | $80.62 M |
| 03/27/2025 | $2.68 | $2.70 (0.75%) | $2.72 | $2.65 | 19,913 | $82.14 M |
| 03/26/2025 | $2.66 | $2.68 (0.75%) | $2.72 | $2.65 | 20,647 | $81.53 M |
| 03/25/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.66 | 108,649 | $80.92 M |
| 03/24/2025 | $2.76 | $2.71 (-1.81%) | $2.85 | $2.64 | 180,672 | $82.44 M |
| 03/21/2025 | $2.81 | $2.79 (-0.71%) | $2.89 | $2.73 | 88,145 | $84.88 M |
| 03/20/2025 | $2.88 | $2.85 (-1.04%) | $2.90 | $2.83 | 65,336 | $86.70 M |
| 03/19/2025 | $2.86 | $2.88 (0.7%) | $2.91 | $2.83 | 27,600 | $87.61 M |
| 03/18/2025 | $2.90 | $2.87 (-1.03%) | $2.94 | $2.81 | 24,700 | $87.31 M |
| 03/17/2025 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.87 | 29,500 | $88.22 M |
| 03/14/2025 | $2.93 | $2.97 (1.37%) | $3.02 | $2.90 | 19,307 | $90.35 M |
| 03/13/2025 | $2.95 | $2.93 (-0.68%) | $3.05 | $2.86 | 34,800 | $89.14 M |
| 03/12/2025 | $2.91 | $2.93 (0.69%) | $2.98 | $2.88 | 24,517 | $89.14 M |
| 03/11/2025 | $2.86 | $2.91 (1.75%) | $2.93 | $2.82 | 44,309 | $88.53 M |
| 03/10/2025 | $3.09 | $2.87 (-7.12%) | $3.09 | $2.82 | 130,400 | $87.31 M |
| 03/07/2025 | $2.98 | $3.10 (4.03%) | $3.11 | $2.97 | 110,004 | $94.31 M |
| 03/06/2025 | $2.97 | $2.99 (0.67%) | $3.06 | $2.91 | 97,305 | $90.96 M |
| 03/05/2025 | $3.01 | $2.97 (-1.33%) | $3.04 | $2.95 | 63,200 | $90.35 M |
| 03/04/2025 | $2.95 | $3.00 (1.69%) | $3.06 | $2.88 | 149,544 | $91.27 M |
| 03/03/2025 | $2.98 | $2.99 (0.34%) | $3.01 | $2.90 | 128,186 | $90.96 M |
| 02/28/2025 | $2.96 | $2.98 (0.68%) | $3.06 | $2.91 | 130,737 | $90.66 M |
| 02/27/2025 | $3.07 | $2.98 (-2.93%) | $3.07 | $2.94 | 65,215 | $90.66 M |
| 02/26/2025 | $3.07 | $3.07 (0%) | $3.10 | $3.02 | 79,300 | $93.39 M |
| 02/25/2025 | $3.10 | $3.02 (-2.58%) | $3.10 | $3.00 | 166,988 | $91.87 M |
| 02/24/2025 | $3.19 | $3.10 (-2.82%) | $3.19 | $3.06 | 262,200 | $94.31 M |
| 02/21/2025 | $3.26 | $3.21 (-1.53%) | $3.33 | $3.18 | 63,200 | $97.65 M |
| 02/20/2025 | $3.26 | $3.25 (-0.31%) | $3.32 | $3.23 | 180,225 | $98.87 M |
| 02/19/2025 | $3.51 | $3.28 (-6.55%) | $3.55 | $3.25 | 180,400 | $99.78 M |
| 02/18/2025 | $3.44 | $3.47 (0.87%) | $3.50 | $3.14 | 450,643 | $105.56 M |
| 02/14/2025 | $3.63 | $3.62 (-0.28%) | $3.71 | $3.42 | 254,400 | $110.13 M |
| 02/13/2025 | $3.86 | $3.91 (1.3%) | $3.94 | $3.79 | 79,739 | $118.95 M |
| 02/12/2025 | $3.80 | $3.83 (0.79%) | $4.00 | $3.80 | 67,818 | $116.52 M |
| 02/11/2025 | $3.83 | $3.90 (1.83%) | $3.94 | $3.76 | 64,344 | $118.65 M |
| 02/10/2025 | $3.96 | $3.85 (-2.78%) | $3.96 | $3.82 | 84,926 | $116.98 M |
| 02/07/2025 | $3.75 | $3.96 (5.6%) | $4.01 | $3.75 | 98,810 | $120.17 M |
| 02/06/2025 | $3.83 | $3.77 (-1.57%) | $3.85 | $3.72 | 41,464 | $114.41 M |
| 02/05/2025 | $3.86 | $3.83 (-0.78%) | $3.90 | $3.81 | 34,024 | $116.23 M |
| 02/04/2025 | $3.86 | $3.86 (0%) | $3.93 | $3.82 | 63,146 | $117.14 M |
| 02/03/2025 | $3.84 | $3.87 (0.78%) | $3.88 | $3.60 | 107,671 | $117.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
