5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-11.07%
3 MONTH PERFORMANCE
-35.99%
6 MONTH PERFORMANCE
-3.64%
YEAR-TO-DATE PERFORMANCE
-36.14%
1 YEAR PERFORMANCE
-16.14%
Research Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.65 | 28,265 | $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 |
| 01/31/2025 | $3.73 | $3.84 (2.95%) | $3.88 | $3.73 | 84,280 | $116.53 M |
| 01/30/2025 | $3.64 | $3.74 (2.75%) | $3.74 | $3.55 | 170,200 | $113.50 M |
| 01/29/2025 | $3.75 | $3.59 (-4.27%) | $3.79 | $3.57 | 137,382 | $108.95 M |
| 01/28/2025 | $3.85 | $3.73 (-3.12%) | $3.85 | $3.70 | 122,900 | $113.19 M |
| 01/27/2025 | $4.04 | $3.82 (-5.45%) | $4.04 | $3.75 | 155,039 | $115.93 M |
| 01/24/2025 | $3.96 | $4.06 (2.53%) | $4.12 | $3.92 | 113,800 | $123.21 M |
| 01/23/2025 | $3.92 | $3.95 (0.77%) | $3.99 | $3.86 | 104,924 | $119.87 M |
| 01/22/2025 | $3.85 | $3.92 (1.82%) | $3.96 | $3.81 | 112,223 | $118.96 M |
| 01/21/2025 | $3.72 | $3.86 (3.76%) | $4.00 | $3.72 | 147,400 | $117.14 M |
| 01/17/2025 | $3.87 | $3.65 (-5.68%) | $3.87 | $3.64 | 148,700 | $110.77 M |
| 01/16/2025 | $3.94 | $3.86 (-2.03%) | $3.95 | $3.83 | 110,200 | $117.14 M |
| 01/15/2025 | $3.91 | $3.99 (2.05%) | $4.00 | $3.77 | 174,261 | $121.08 M |
| 01/14/2025 | $3.77 | $3.82 (1.33%) | $3.92 | $3.69 | 309,900 | $115.93 M |
| 01/13/2025 | $4.00 | $3.84 (-4%) | $4.01 | $3.81 | 222,906 | $116.53 M |
| 01/10/2025 | $3.94 | $4.05 (2.79%) | $4.08 | $3.81 | 272,742 | $122.90 M |
| 01/08/2025 | $4.01 | $3.95 (-1.5%) | $4.03 | $3.86 | 76,100 | $119.87 M |
| 01/07/2025 | $4.04 | $4.05 (0.25%) | $4.09 | $3.93 | 102,000 | $122.90 M |
| 01/06/2025 | $4.14 | $4.04 (-2.42%) | $4.19 | $4.01 | 251,859 | $122.60 M |
| 01/03/2025 | $4.11 | $4.13 (0.49%) | $4.24 | $4.09 | 219,834 | $125.33 M |
| 01/02/2025 | $4.20 | $4.09 (-2.62%) | $4.24 | $4.06 | 246,292 | $124.12 M |
| 12/31/2024 | $4.17 | $4.15 (-0.48%) | $4.19 | $4.05 | 152,300 | $125.94 M |
| 12/30/2024 | $4.14 | $4.15 (0.24%) | $4.20 | $4.05 | 189,067 | $125.94 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.
