Research Solutions Inc (RSSS) Historical Stock Data
3.13 ↓0.03 (-0.95%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RSSS is up 0.04% a day on average. There have been 10 days where Research Solutions Inc closed green and 20 days where RSSS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 3.18 | 3.16 | ↓$0.02 (-0.63%) | 3.13 | 3.27 | 39.41K |
2024-03-27 | 3.30 | 3.20 | ↓$0.10 (-3.03%) | 3.04 | 3.31 | 79.31K |
2024-03-26 | 2.86 | 3.28 | ↑$0.42 (14.69%) | 2.86 | 3.48 | 333.61K |
2024-03-25 | 2.85 | 2.85 | ↑$0.00 (0.00%) | 2.72 | 2.90 | 464.81K |
2024-03-22 | 2.85 | 2.85 | ↓$0.00 (-0.18%) | 2.75 | 2.89 | 45.21K |
2024-03-21 | 2.90 | 2.85 | ↓$0.05 (-1.72%) | 2.81 | 2.94 | 95.89K |
2024-03-20 | 2.95 | 2.85 | ↓$0.10 (-3.39%) | 2.85 | 3.10 | 90.68K |
2024-03-19 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.90 | 3.19 | 141.43K |
2024-03-18 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.88 | 3.09 | 93.01K |
2024-03-15 | 2.88 | 3.08 | ↑$0.20 (6.94%) | 2.88 | 3.20 | 97.03K |
2024-03-14 | 2.94 | 2.92 | ↓$0.02 (-0.68%) | 2.91 | 3.00 | 32.93K |
2024-03-13 | 2.98 | 2.90 | ↓$0.08 (-2.68%) | 2.90 | 3.02 | 22.04K |
2024-03-12 | 3.16 | 2.99 | ↓$0.17 (-5.38%) | 2.97 | 3.16 | 52.80K |
2024-03-11 | 3.29 | 3.15 | ↓$0.15 (-4.41%) | 3.14 | 3.49 | 82.08K |
2024-03-08 | 3.45 | 3.29 | ↓$0.16 (-4.64%) | 3.25 | 3.45 | 65.89K |
2024-03-07 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.35 | 3.50 | 31.84K |
2024-03-06 | 3.31 | 3.40 | ↑$0.09 (2.72%) | 3.31 | 3.46 | 55.42K |
2024-03-05 | 3.40 | 3.31 | ↓$0.09 (-2.65%) | 3.29 | 3.45 | 39.98K |
2024-03-04 | 3.20 | 3.43 | ↑$0.23 (7.19%) | 3.15 | 3.44 | 147.96K |
2024-03-01 | 3.06 | 3.12 | ↑$0.06 (1.96%) | 3.06 | 3.20 | 28.50K |
2024-02-29 | 3.15 | 3.12 | ↓$0.03 (-0.95%) | 3.06 | 3.19 | 48.32K |
2024-02-28 | 3.19 | 3.14 | ↓$0.05 (-1.57%) | 3.00 | 3.20 | 19.25K |
2024-02-27 | 2.89 | 3.19 | ↑$0.30 (10.38%) | 2.86 | 3.20 | 96.89K |
2024-02-26 | 2.82 | 2.99 | ↑$0.17 (6.03%) | 2.82 | 2.99 | 83.61K |
2024-02-23 | 2.97 | 2.94 | ↓$0.03 (-1.01%) | 2.83 | 2.97 | 32.05K |
2024-02-22 | 2.97 | 2.84 | ↓$0.13 (-4.38%) | 2.83 | 2.99 | 95.14K |
2024-02-21 | 2.99 | 2.83 | ↓$0.16 (-5.35%) | 2.80 | 3.00 | 35.12K |
2024-02-20 | 3.04 | 2.96 | ↓$0.08 (-2.63%) | 2.93 | 3.04 | 61.91K |
2024-02-16 | 2.97 | 2.92 | ↓$0.05 (-1.68%) | 2.91 | 2.97 | 7.64K |
2024-02-15 | 2.99 | 2.96 | ↓$0.03 (-1.00%) | 2.91 | 3.04 | 51.46K |
Create an account or log in to view more rows.
$RSSS we finna be at the top yo
$RSSS shaking weak hands that’s all
$RSSS wow
$RSSS will be green by open
$RSSS buy the dip.
$RSSS LETS GOOOOOOOO!!!!!!!
$RSSS Algorithms are playing games
$RSSS doesn’t look good for Monday.
$RSSS Beautiful!! 😀
$RSSS Be patient !!