-
5 DAY PERFORMANCE
-1.48% -
1 MONTH PERFORMANCE
-3.61% -
3 MONTH PERFORMANCE
+4.71% -
6 MONTH PERFORMANCE
-20.30% -
YEAR-TO-DATE PERFORMANCE
+2.69% -
1 YEAR PERFORMANCE
+15.09%
Research Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $2.80 | $2.81 (0.36%) | $2.86 | $2.77 | 12,106 | $84.36 M |
| 08/19/2024 | $2.86 | $2.84 (-0.7%) | $2.86 | $2.80 | 11,313 | $85.26 M |
| 08/16/2024 | $2.75 | $2.78 (1.09%) | $2.81 | $2.70 | 32,202 | $83.46 M |
| 08/15/2024 | $2.71 | $2.73 (0.74%) | $2.87 | $2.71 | 26,847 | $81.96 M |
| 08/14/2024 | $2.60 | $2.67 (2.69%) | $2.75 | $2.60 | 5,100 | $80.16 M |
| 08/13/2024 | $2.66 | $2.67 (0.38%) | $2.67 | $2.60 | 2,000 | $80.16 M |
| 08/12/2024 | $2.73 | $2.61 (-4.4%) | $2.73 | $2.61 | 1,100 | $78.35 M |
| 08/09/2024 | $2.53 | $2.66 (5.14%) | $2.73 | $2.53 | 6,000 | $79.85 M |
| 08/08/2024 | $2.69 | $2.50 (-7.06%) | $2.69 | $2.50 | 51,709 | $75.05 M |
| 08/07/2024 | $2.65 | $2.70 (1.89%) | $2.70 | $2.63 | 7,700 | $81.06 M |
| 08/06/2024 | $2.80 | $2.68 (-4.29%) | $2.84 | $2.68 | 2,207 | $80.46 M |
| 08/05/2024 | $2.64 | $2.75 (4.17%) | $2.76 | $2.61 | 14,300 | $82.56 M |
| 08/02/2024 | $2.79 | $2.64 (-5.38%) | $2.79 | $2.55 | 8,900 | $79.25 M |
| 08/01/2024 | $2.75 | $2.81 (2.18%) | $2.86 | $2.70 | 8,120 | $84.36 M |
| 07/31/2024 | $2.83 | $2.80 (-1.06%) | $2.93 | $2.78 | 5,305 | $84.06 M |
| 07/30/2024 | $2.83 | $2.80 (-1.06%) | $2.90 | $2.77 | 19,243 | $84.06 M |
| 07/29/2024 | $2.74 | $2.83 (3.28%) | $2.94 | $2.74 | 20,600 | $84.96 M |
| 07/26/2024 | $2.70 | $2.85 (5.56%) | $2.89 | $2.67 | 41,933 | $85.56 M |
| 07/25/2024 | $2.75 | $2.72 (-1.09%) | $2.88 | $2.58 | 35,936 | $81.66 M |
| 07/24/2024 | $2.81 | $2.78 (-1.07%) | $2.92 | $2.78 | 134,106 | $83.46 M |
| 07/23/2024 | $2.48 | $2.89 (16.53%) | $2.92 | $2.48 | 57,100 | $86.76 M |
| 07/22/2024 | $2.55 | $2.69 (5.49%) | $2.69 | $2.55 | 33,843 | $80.76 M |
| 07/19/2024 | $2.52 | $2.63 (4.37%) | $2.69 | $2.52 | 31,877 | $78.95 M |
| 07/18/2024 | $2.61 | $2.57 (-1.53%) | $2.67 | $2.57 | 50,679 | $77.15 M |
| 07/17/2024 | $2.59 | $2.60 (0.39%) | $2.65 | $2.47 | 44,265 | $78.05 M |
| 07/16/2024 | $2.60 | $2.58 (-0.77%) | $2.69 | $2.56 | 19,239 | $77.45 M |
| 07/15/2024 | $2.61 | $2.63 (0.77%) | $2.75 | $2.57 | 67,102 | $78.95 M |
| 07/12/2024 | $2.42 | $2.52 (4.13%) | $2.52 | $2.42 | 23,565 | $75.65 M |
| 07/11/2024 | $2.41 | $2.42 (0.41%) | $2.48 | $2.41 | 12,515 | $72.65 M |
| 07/10/2024 | $2.47 | $2.41 (-2.43%) | $2.51 | $2.40 | 23,075 | $72.35 M |
| 07/09/2024 | $2.52 | $2.46 (-2.38%) | $2.53 | $2.44 | 27,872 | $73.85 M |
| 07/08/2024 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.50 | 33,336 | $75.05 M |