Research Solutions Inc (RSSS) Historical Stock Data
3.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSSS is up 0.27% a day on average. There have been 16 days where Research Solutions Inc closed green and 14 days where RSSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 3.88 | 3.78 | ↓$0.10 (-2.58%) | 3.71 | 3.88 | 38.53K |
| 2024-12-23 | 3.93 | 3.88 | ↓$0.05 (-1.27%) | 3.81 | 4.02 | 88.03K |
| 2024-12-20 | 3.76 | 3.93 | ↑$0.17 (4.52%) | 3.75 | 3.96 | 192.98K |
| 2024-12-19 | 4.04 | 3.94 | ↓$0.10 (-2.48%) | 3.89 | 4.10 | 147.58K |
| 2024-12-18 | 4.05 | 4.01 | ↓$0.04 (-0.99%) | 3.94 | 4.19 | 134.09K |
| 2024-12-17 | 4.18 | 4.00 | ↓$0.18 (-4.31%) | 3.92 | 4.19 | 181.79K |
| 2024-12-16 | 3.99 | 4.15 | ↑$0.16 (4.01%) | 3.99 | 4.15 | 302.62K |
| 2024-12-13 | 3.93 | 3.99 | ↑$0.06 (1.53%) | 3.86 | 4.04 | 129.25K |
| 2024-12-12 | 3.96 | 3.86 | ↓$0.10 (-2.53%) | 3.81 | 4.04 | 179.95K |
| 2024-12-11 | 3.80 | 3.98 | ↑$0.18 (4.74%) | 3.74 | 3.99 | 180.31K |
| 2024-12-10 | 3.90 | 3.77 | ↓$0.13 (-3.33%) | 3.72 | 3.91 | 119.42K |
| 2024-12-09 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.79 | 3.95 | 227.83K |
| 2024-12-06 | 3.66 | 3.78 | ↑$0.12 (3.28%) | 3.62 | 3.78 | 179.61K |
| 2024-12-05 | 3.66 | 3.61 | ↓$0.05 (-1.37%) | 3.57 | 3.70 | 194K |
| 2024-12-04 | 3.65 | 3.60 | ↓$0.05 (-1.37%) | 3.52 | 3.70 | 2.34M |
| 2024-12-03 | 3.70 | 3.67 | ↓$0.03 (-0.81%) | 3.63 | 3.78 | 186.29K |
| 2024-12-02 | 3.52 | 3.69 | ↑$0.17 (4.83%) | 3.43 | 3.74 | 201.93K |
| 2024-11-29 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.36 | 3.50 | 50.87K |
| 2024-11-27 | 3.49 | 3.42 | ↓$0.07 (-2.01%) | 3.38 | 3.53 | 81.41K |
| 2024-11-26 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.36 | 3.48 | 175.54K |
| 2024-11-25 | 3.32 | 3.36 | ↑$0.04 (1.20%) | 3.29 | 3.74 | 269.21K |
| 2024-11-22 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.08 | 3.29 | 171.21K |
| 2024-11-21 | 2.99 | 3.08 | ↑$0.09 (3.01%) | 2.93 | 3.10 | 121.40K |
| 2024-11-20 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.92 | 3.00 | 181.83K |
| 2024-11-19 | 2.81 | 2.99 | ↑$0.18 (6.41%) | 2.81 | 3.00 | 106.07K |
| 2024-11-18 | 3.13 | 2.86 | ↓$0.27 (-8.63%) | 2.85 | 3.16 | 191.85K |
| 2024-11-15 | 2.85 | 2.90 | ↑$0.05 (1.75%) | 2.80 | 3.08 | 293.54K |
| 2024-11-14 | 2.73 | 2.80 | ↑$0.07 (2.56%) | 2.73 | 2.82 | 40.81K |
| 2024-11-13 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.77 | 2.80 | 16.83K |
| 2024-11-12 | 2.82 | 2.79 | ↓$0.03 (-1.05%) | 2.77 | 2.82 | 14.31K |
Create an account or log in to view more rows.
$RSSS HODLing
and buying more when I can.
$RSSS cup and handle forming
$RSSS I think I like this stock more everyday
$RSSS ready to explode
$RSSS Buy Buy Buy
$RSSS wow
$RSSS volume is almost nonexistent
$RSSS Who’s still buying calls?
$RSSS BUY BUY BUY
$RSSS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is