5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
+17.84%
3 MONTH PERFORMANCE
+46.55%
6 MONTH PERFORMANCE
+54.41%
YEAR-TO-DATE PERFORMANCE
+55.00%
1 YEAR PERFORMANCE
+56.20%
Research Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.85 | $4.03 (4.68%) | $4.07 | $3.78 | 130,777 | $122.30 M |
| 12/24/2024 | $3.88 | $3.78 (-2.58%) | $3.88 | $3.71 | 38,528 | $114.71 M |
| 12/23/2024 | $3.93 | $3.88 (-1.27%) | $4.02 | $3.81 | 88,025 | $117.75 M |
| 12/20/2024 | $3.76 | $3.93 (4.52%) | $3.96 | $3.75 | 193,000 | $119.26 M |
| 12/19/2024 | $4.04 | $3.94 (-2.48%) | $4.10 | $3.89 | 147,600 | $119.57 M |
| 12/18/2024 | $4.05 | $4.01 (-0.99%) | $4.19 | $3.94 | 135,821 | $121.69 M |
| 12/17/2024 | $4.18 | $4.00 (-4.31%) | $4.19 | $3.92 | 182,813 | $121.39 M |
| 12/16/2024 | $3.99 | $4.15 (4.01%) | $4.15 | $3.99 | 302,634 | $125.94 M |
| 12/13/2024 | $3.93 | $3.99 (1.53%) | $4.04 | $3.86 | 129,300 | $121.08 M |
| 12/12/2024 | $3.96 | $3.86 (-2.53%) | $4.04 | $3.81 | 180,000 | $117.14 M |
| 12/11/2024 | $3.80 | $3.98 (4.74%) | $3.99 | $3.74 | 180,310 | $120.78 M |
| 12/10/2024 | $3.90 | $3.77 (-3.33%) | $3.91 | $3.72 | 119,426 | $114.41 M |
| 12/09/2024 | $3.80 | $3.90 (2.63%) | $3.95 | $3.79 | 227,856 | $118.35 M |
| 12/06/2024 | $3.66 | $3.78 (3.28%) | $3.78 | $3.62 | 179,611 | $114.71 M |
| 12/05/2024 | $3.66 | $3.61 (-1.37%) | $3.70 | $3.57 | 194,000 | $109.55 M |
| 12/04/2024 | $3.65 | $3.60 (-1.37%) | $3.70 | $3.52 | 2.34 M | $109.25 M |
| 12/03/2024 | $3.70 | $3.67 (-0.81%) | $3.78 | $3.63 | 186,900 | $111.37 M |
| 12/02/2024 | $3.52 | $3.69 (4.83%) | $3.74 | $3.43 | 201,932 | $111.98 M |
| 11/29/2024 | $3.45 | $3.47 (0.58%) | $3.50 | $3.36 | 50,900 | $105.30 M |
| 11/27/2024 | $3.49 | $3.42 (-2.01%) | $3.53 | $3.38 | 81,410 | $103.79 M |
| 11/26/2024 | $3.46 | $3.47 (0.29%) | $3.48 | $3.36 | 175,537 | $105.30 M |
| 11/25/2024 | $3.32 | $3.36 (1.2%) | $3.74 | $3.29 | 269,207 | $101.97 M |
| 11/22/2024 | $3.20 | $3.25 (1.56%) | $3.29 | $3.08 | 171,238 | $98.63 M |
| 11/21/2024 | $2.99 | $3.08 (3.01%) | $3.10 | $2.93 | 121,400 | $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 |