5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
-31.55%
YEAR-TO-DATE PERFORMANCE
-35.18%
1 YEAR PERFORMANCE
+0.75%
Research Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $2.79 | $2.69 (-3.58%) | $2.82 | $2.69 | 35.80 K | $83.48 M |
| 06/18/2025 | $2.76 | $2.79 (1.09%) | $2.79 | $2.70 | 26.60 K | $86.58 M |
| 06/17/2025 | $2.67 | $2.77 (3.75%) | $2.81 | $2.67 | 40.30 K | $85.96 M |
| 06/16/2025 | $2.79 | $2.64 (-5.38%) | $2.88 | $2.60 | 102.70 K | $81.93 M |
| 06/13/2025 | $2.76 | $2.78 (0.72%) | $2.90 | $2.75 | 79.91 K | $86.27 M |
| 06/12/2025 | $2.95 | $2.81 (-4.75%) | $2.99 | $2.75 | 82.10 K | $87.20 M |
| 06/11/2025 | $2.78 | $2.91 (4.68%) | $2.97 | $2.78 | 69.30 K | $90.31 M |
| 06/10/2025 | $2.80 | $2.80 (0%) | $2.84 | $2.78 | 41.40 K | $86.89 M |
| 06/09/2025 | $2.83 | $2.79 (-1.41%) | $2.84 | $2.77 | 58.83 K | $86.58 M |
| 06/06/2025 | $2.80 | $2.77 (-1.07%) | $2.88 | $2.75 | 19.00 K | $85.96 M |
| 06/05/2025 | $2.87 | $2.89 (0.7%) | $2.90 | $2.85 | 47.44 K | $89.69 M |
| 06/04/2025 | $2.76 | $2.83 (2.54%) | $2.84 | $2.76 | 16.44 K | $87.82 M |
| 06/03/2025 | $2.95 | $2.78 (-5.76%) | $2.95 | $2.73 | 41.40 K | $86.27 M |
| 06/02/2025 | $2.76 | $2.75 (-0.36%) | $2.84 | $2.75 | 31.10 K | $85.34 M |
| 05/30/2025 | $2.86 | $2.76 (-3.5%) | $2.86 | $2.76 | 14.12 K | $85.65 M |
| 05/29/2025 | $2.93 | $2.80 (-4.44%) | $2.94 | $2.79 | 51.24 K | $86.89 M |
| 05/28/2025 | $2.89 | $2.90 (0.35%) | $2.97 | $2.75 | 56.09 K | $90.00 M |
| 05/27/2025 | $2.89 | $2.90 (0.35%) | $2.95 | $2.84 | 20.10 K | $90.00 M |
| 05/23/2025 | $2.78 | $2.84 (2.16%) | $2.86 | $2.78 | 18.73 K | $88.13 M |
| 05/22/2025 | $2.80 | $2.83 (1.07%) | $2.93 | $2.79 | 10.24 K | $87.82 M |
| 05/21/2025 | $2.90 | $2.78 (-4.14%) | $2.92 | $2.78 | 5.00 K | $86.27 M |
| 05/20/2025 | $2.92 | $2.85 (-2.4%) | $2.92 | $2.85 | 14.50 K | $88.44 M |
| 05/19/2025 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.84 | 62.31 K | $89.69 M |
| 05/16/2025 | $2.90 | $2.96 (2.07%) | $3.00 | $2.84 | 68.40 K | $91.86 M |
| 05/15/2025 | $2.81 | $2.93 (4.27%) | $2.98 | $2.78 | 58.22 K | $90.93 M |
| 05/14/2025 | $3.07 | $2.81 (-8.47%) | $3.08 | $2.81 | 72.20 K | $87.20 M |
| 05/13/2025 | $3.00 | $3.02 (0.67%) | $3.09 | $2.95 | 51.82 K | $93.72 M |
| 05/12/2025 | $3.18 | $3.03 (-4.72%) | $3.18 | $2.96 | 83.23 K | $94.03 M |
| 05/09/2025 | $3.17 | $3.08 (-2.84%) | $3.17 | $2.84 | 52.21 K | $95.58 M |
| 05/08/2025 | $2.84 | $2.81 (-1.06%) | $2.92 | $2.80 | 99.34 K | $85.49 M |
| 05/07/2025 | $2.87 | $2.79 (-2.79%) | $2.89 | $2.72 | 45.53 K | $84.88 M |
| 05/06/2025 | $2.73 | $2.75 (0.73%) | $2.83 | $2.73 | 9.10 K | $83.66 M |
| 05/05/2025 | $2.81 | $2.81 (0%) | $2.94 | $2.81 | 24.55 K | $85.49 M |
| 05/02/2025 | $2.79 | $2.87 (2.87%) | $2.87 | $2.79 | 17.63 K | $87.31 M |
| 05/01/2025 | $2.75 | $2.78 (1.09%) | $2.83 | $2.75 | 10.17 K | $84.57 M |
| 04/30/2025 | $2.71 | $2.74 (1.11%) | $2.75 | $2.65 | 27.00 K | $83.36 M |
| 04/29/2025 | $2.73 | $2.73 (0%) | $2.75 | $2.70 | 76.90 K | $83.05 M |
| 04/28/2025 | $2.69 | $2.70 (0.37%) | $2.73 | $2.66 | 67.50 K | $82.14 M |
| 04/25/2025 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.65 | 16.20 K | $80.92 M |
| 04/24/2025 | $2.61 | $2.70 (3.45%) | $2.73 | $2.61 | 18.00 K | $82.14 M |
| 04/23/2025 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.60 | 32.02 K | $79.71 M |
| 04/22/2025 | $2.51 | $2.66 (5.98%) | $2.69 | $2.50 | 44.75 K | $80.92 M |
| 04/21/2025 | $2.65 | $2.52 (-4.91%) | $2.71 | $2.50 | 63.44 K | $76.66 M |
| 04/17/2025 | $2.60 | $2.80 (7.69%) | $2.87 | $2.55 | 121.52 K | $85.18 M |
| 04/16/2025 | $2.45 | $2.59 (5.71%) | $2.73 | $2.44 | 156.43 K | $78.79 M |
| 04/15/2025 | $2.38 | $2.45 (2.94%) | $2.53 | $2.38 | 16.90 K | $74.53 M |
| 04/14/2025 | $2.41 | $2.39 (-0.83%) | $2.46 | $2.32 | 71.20 K | $72.71 M |
| 04/11/2025 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.32 | 72.72 K | $71.80 M |
| 04/10/2025 | $2.41 | $2.38 (-1.24%) | $2.42 | $2.36 | 46.65 K | $72.40 M |
| 04/09/2025 | $2.39 | $2.43 (1.67%) | $2.47 | $2.36 | 125.74 K | $73.92 M |
| 04/08/2025 | $2.41 | $2.39 (-0.83%) | $2.42 | $2.36 | 148.60 K | $72.71 M |
| 04/07/2025 | $2.44 | $2.41 (-1.23%) | $2.48 | $2.38 | 165.23 K | $73.32 M |
| 04/04/2025 | $2.45 | $2.51 (2.45%) | $2.54 | $2.38 | 105.20 K | $76.36 M |
| 04/03/2025 | $2.59 | $2.46 (-5.02%) | $2.59 | $2.35 | 233.50 K | $74.84 M |
| 04/02/2025 | $2.60 | $2.60 (0%) | $2.64 | $2.58 | 27.95 K | $79.10 M |
| 04/01/2025 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.56 | 57.52 K | $79.10 M |
| 03/31/2025 | $2.60 | $2.60 (0%) | $2.64 | $2.58 | 64.20 K | $79.10 M |
| 03/28/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.65 | 30.14 K | $80.62 M |
| 03/27/2025 | $2.68 | $2.70 (0.75%) | $2.72 | $2.65 | 19.91 K | $82.14 M |
| 03/26/2025 | $2.66 | $2.68 (0.75%) | $2.72 | $2.65 | 20.65 K | $81.53 M |
| 03/25/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.66 | 108.65 K | $80.92 M |
| 03/24/2025 | $2.76 | $2.71 (-1.81%) | $2.85 | $2.64 | 180.67 K | $82.44 M |
| 03/21/2025 | $2.81 | $2.79 (-0.71%) | $2.89 | $2.73 | 88.15 K | $84.88 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.
