5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
-19.61%
6 MONTH PERFORMANCE
-13.49%
YEAR-TO-DATE PERFORMANCE
-14.97%
1 YEAR PERFORMANCE
-36.06%
Research Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $2.51 | $2.50 (-0.4%) | $2.62 | $2.50 | 120.78 K | $79.84 M |
| 02/12/2026 | $2.51 | $2.51 (0%) | $2.53 | $2.49 | 45.00 K | $78.90 M |
| 02/11/2026 | $2.50 | $2.51 (0.4%) | $2.53 | $2.41 | 70.75 K | $78.90 M |
| 02/10/2026 | $2.55 | $2.53 (-0.78%) | $2.60 | $2.50 | 51.40 K | $79.53 M |
| 02/09/2026 | $2.60 | $2.50 (-3.85%) | $2.66 | $2.46 | 149.82 K | $78.59 M |
| 02/06/2026 | $2.63 | $2.60 (-1.14%) | $2.66 | $2.57 | 76.02 K | $81.21 M |
| 02/05/2026 | $2.63 | $2.60 (-1.14%) | $2.79 | $2.60 | 174.70 K | $81.21 M |
| 02/04/2026 | $2.64 | $2.63 (-0.38%) | $2.74 | $2.57 | 71.80 K | $82.15 M |
| 02/03/2026 | $2.84 | $2.68 (-5.63%) | $2.85 | $2.67 | 110.10 K | $83.71 M |
| 02/02/2026 | $2.85 | $2.84 (-0.35%) | $2.86 | $2.83 | 24.10 K | $88.71 M |
| 01/30/2026 | $2.75 | $2.85 (3.64%) | $2.87 | $2.68 | 23.01 K | $89.02 M |
| 01/29/2026 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.64 | 88.70 K | $85.90 M |
| 01/28/2026 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.82 | 20.80 K | $88.39 M |
| 01/27/2026 | $2.93 | $2.96 (1.02%) | $2.99 | $2.89 | 38.60 K | $92.46 M |
| 01/26/2026 | $2.88 | $2.99 (3.82%) | $2.99 | $2.83 | 43.80 K | $93.39 M |
| 01/23/2026 | $2.86 | $2.89 (1.05%) | $2.91 | $2.82 | 49.40 K | $90.27 M |
| 01/22/2026 | $2.89 | $2.90 (0.35%) | $2.92 | $2.85 | 26.00 K | $90.58 M |
| 01/21/2026 | $2.81 | $2.88 (2.49%) | $2.94 | $2.81 | 25.70 K | $89.96 M |
| 01/20/2026 | $2.81 | $2.81 (0%) | $2.86 | $2.76 | 54.03 K | $87.77 M |
| 01/16/2026 | $2.92 | $2.83 (-3.08%) | $2.95 | $2.83 | 49.33 K | $88.39 M |
| 01/15/2026 | $2.85 | $2.90 (1.75%) | $2.93 | $2.84 | 36.30 K | $90.58 M |
| 01/14/2026 | $2.81 | $2.85 (1.42%) | $2.88 | $2.78 | 17.60 K | $89.02 M |
| 01/13/2026 | $2.85 | $2.84 (-0.35%) | $2.95 | $2.79 | 29.91 K | $88.71 M |
| 01/12/2026 | $2.90 | $2.93 (1.03%) | $2.94 | $2.81 | 42.20 K | $91.52 M |
| 01/09/2026 | $2.87 | $2.90 (1.05%) | $2.94 | $2.85 | 26.90 K | $90.58 M |
| 01/08/2026 | $2.81 | $2.86 (1.78%) | $2.87 | $2.80 | 22.50 K | $89.33 M |
| 01/07/2026 | $2.73 | $2.80 (2.56%) | $2.81 | $2.70 | 49.60 K | $87.46 M |
| 01/06/2026 | $2.90 | $2.73 (-5.86%) | $2.90 | $2.72 | 136.90 K | $85.27 M |
| 01/05/2026 | $2.92 | $2.90 (-0.68%) | $2.97 | $2.90 | 17.53 K | $90.58 M |
| 01/02/2026 | $2.92 | $2.93 (0.34%) | $2.93 | $2.88 | 33.00 K | $91.52 M |
| 12/31/2025 | $2.93 | $2.94 (0.34%) | $3.04 | $2.90 | 20.70 K | $91.83 M |
| 12/30/2025 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.91 | 26.91 K | $91.83 M |
| 12/29/2025 | $2.92 | $2.95 (1.03%) | $2.95 | $2.89 | 35.71 K | $92.14 M |
| 12/26/2025 | $2.85 | $2.91 (2.11%) | $2.95 | $2.84 | 38.50 K | $90.89 M |
| 12/24/2025 | $2.85 | $2.85 (0%) | $2.86 | $2.82 | 11.50 K | $89.02 M |
| 12/23/2025 | $3.05 | $2.85 (-6.56%) | $3.05 | $2.84 | 31.74 K | $89.02 M |
| 12/22/2025 | $2.96 | $2.96 (0%) | $3.04 | $2.91 | 80.20 K | $92.46 M |
| 12/19/2025 | $2.87 | $2.89 (0.7%) | $2.92 | $2.79 | 212.10 K | $90.27 M |
| 12/18/2025 | $2.82 | $2.84 (0.71%) | $2.93 | $2.82 | 76.70 K | $88.71 M |
| 12/17/2025 | $2.96 | $2.87 (-3.04%) | $2.97 | $2.85 | 53.52 K | $89.64 M |
| 12/16/2025 | $2.85 | $2.96 (3.86%) | $3.00 | $2.85 | 38.10 K | $92.46 M |
| 12/15/2025 | $3.01 | $2.87 (-4.65%) | $3.10 | $2.86 | 140.51 K | $89.64 M |
| 12/12/2025 | $2.94 | $2.98 (1.36%) | $2.99 | $2.89 | 46.20 K | $93.08 M |
| 12/11/2025 | $2.99 | $2.92 (-2.34%) | $2.99 | $2.78 | 109.91 K | $91.21 M |
| 12/10/2025 | $2.95 | $3.00 (1.69%) | $3.03 | $2.93 | 58.63 K | $93.70 M |
| 12/09/2025 | $2.96 | $2.94 (-0.68%) | $2.99 | $2.92 | 45.90 K | $91.83 M |
| 12/08/2025 | $2.99 | $2.93 (-2.01%) | $3.10 | $2.86 | 85.67 K | $91.52 M |
| 12/05/2025 | $2.97 | $2.93 (-1.35%) | $3.04 | $2.93 | 90.24 K | $91.52 M |
| 12/04/2025 | $2.96 | $3.00 (1.35%) | $3.00 | $2.85 | 114.40 K | $93.70 M |
| 12/03/2025 | $3.03 | $2.95 (-2.64%) | $3.03 | $2.75 | 40.92 K | $92.14 M |
| 12/02/2025 | $3.03 | $3.00 (-0.99%) | $3.05 | $2.91 | 164.62 K | $93.70 M |
| 12/01/2025 | $3.03 | $2.96 (-2.31%) | $3.06 | $2.96 | 40.07 K | $92.46 M |
| 11/28/2025 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.04 | 18.70 K | $95.58 M |
| 11/26/2025 | $3.13 | $3.08 (-1.6%) | $3.17 | $3.07 | 35.00 K | $96.20 M |
| 11/25/2025 | $3.01 | $3.18 (5.65%) | $3.18 | $2.93 | 74.43 K | $99.33 M |
| 11/24/2025 | $3.30 | $3.01 (-8.79%) | $3.38 | $2.96 | 148.60 K | $94.02 M |
| 11/21/2025 | $2.80 | $3.09 (10.36%) | $3.14 | $2.80 | 202.90 K | $96.52 M |
| 11/20/2025 | $2.68 | $2.70 (0.75%) | $2.77 | $2.67 | 130.40 K | $84.33 M |
| 11/19/2025 | $2.82 | $2.61 (-7.45%) | $2.82 | $2.55 | 473.97 K | $81.52 M |
| 11/18/2025 | $2.83 | $2.80 (-1.06%) | $2.83 | $2.72 | 56.20 K | $87.46 M |
| 11/17/2025 | $3.14 | $2.87 (-8.6%) | $3.14 | $2.75 | 220.03 K | $89.64 M |
| 11/14/2025 | $3.10 | $3.20 (3.23%) | $3.31 | $3.08 | 48.90 K | $99.95 M |
| 11/13/2025 | $3.14 | $3.11 (-0.96%) | $3.14 | $3.01 | 38.22 K | $97.14 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.
