Research Solutions Inc (RSSS) Historical Stock Data
2.93 ↓0.07 (-2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSSS is down -0.65% a day on average. There have been 11 days where Research Solutions Inc closed green and 19 days where RSSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2.97 | 2.93 | ↓$0.04 (-1.35%) | 2.93 | 3.04 | 90.24K |
| 2025-12-04 | 2.96 | 3.00 | ↑$0.04 (1.35%) | 2.85 | 3.00 | 114.36K |
| 2025-12-03 | 3.03 | 2.95 | ↓$0.08 (-2.64%) | 2.75 | 3.03 | 40.92K |
| 2025-12-02 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.91 | 3.05 | 164.62K |
| 2025-12-01 | 3.03 | 2.96 | ↓$0.07 (-2.15%) | 2.96 | 3.06 | 40.07K |
| 2025-11-28 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.04 | 3.13 | 18.66K |
| 2025-11-26 | 3.13 | 3.08 | ↓$0.05 (-1.55%) | 3.07 | 3.17 | 34.95K |
| 2025-11-25 | 3.01 | 3.18 | ↑$0.17 (5.65%) | 2.93 | 3.18 | 74.43K |
| 2025-11-24 | 3.30 | 3.01 | ↓$0.29 (-8.65%) | 2.96 | 3.38 | 148.59K |
| 2025-11-21 | 2.80 | 3.09 | ↑$0.29 (10.36%) | 2.80 | 3.14 | 202.90K |
| 2025-11-20 | 2.68 | 2.70 | ↑$0.02 (0.75%) | 2.67 | 2.77 | 130.39K |
| 2025-11-19 | 2.82 | 2.61 | ↓$0.21 (-7.45%) | 2.55 | 2.82 | 473.97K |
| 2025-11-18 | 2.83 | 2.80 | ↓$0.03 (-1.06%) | 2.72 | 2.83 | 56.19K |
| 2025-11-17 | 3.14 | 2.87 | ↓$0.27 (-8.60%) | 2.75 | 3.14 | 220.03K |
| 2025-11-14 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 3.08 | 3.31 | 48.86K |
| 2025-11-13 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.01 | 3.14 | 38.22K |
| 2025-11-12 | 3.13 | 3.07 | ↓$0.06 (-1.92%) | 2.94 | 3.14 | 44.03K |
| 2025-11-11 | 3.12 | 3.13 | ↑$0.01 (0.32%) | 3.12 | 3.18 | 14.21K |
| 2025-11-10 | 3.14 | 3.12 | ↓$0.02 (-0.64%) | 3.10 | 3.23 | 27.31K |
| 2025-11-07 | 3.03 | 3.12 | ↑$0.09 (2.97%) | 3.00 | 3.23 | 28.50K |
| 2025-11-06 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.01 | 3.10 | 30.91K |
| 2025-11-05 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.01 | 3.14 | 53.85K |
| 2025-11-04 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.03 | 3.30 | 26.01K |
| 2025-11-03 | 3.24 | 3.17 | ↓$0.07 (-2.16%) | 3.11 | 3.24 | 74.72K |
| 2025-10-31 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.16 | 3.27 | 47.64K |
| 2025-10-30 | 3.28 | 3.21 | ↓$0.07 (-2.13%) | 3.20 | 3.28 | 51.38K |
| 2025-10-29 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.26 | 3.37 | 105.42K |
| 2025-10-28 | 3.30 | 3.33 | ↑$0.03 (0.91%) | 3.29 | 3.46 | 24.26K |
| 2025-10-27 | 3.32 | 3.29 | ↓$0.03 (-0.81%) | 3.21 | 3.42 | 121.66K |
| 2025-10-24 | 3.29 | 3.29 | ↑$0.00 (0.00%) | 3.24 | 3.29 | 55.55K |
Create an account or log in to view more rows.
$RSSS Buy the dip.
$RSSS call the SEC
$RSSS this sell-off is meh.
$RSSS nothing drops
$RSSS I’m selling y’all have fun bag holding
$RSSS just fucking go already jeesh
$RSSS Waiting waiting waiting — you know for what !!! Announcement!!!
$RSSS just go up
$RSSS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RSSS we just getting started