Research Solutions Inc (RSSS) Historical Stock Data
3.25 ↑0.17 (5.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSSS is down 0.00% a day on average. There have been 15 days where Research Solutions Inc closed green and 15 days where RSSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 2.79 | 2.77 | ↓$0.02 (-0.72%) | 2.69 | 2.85 | 58.51K |
| 2024-11-08 | 2.56 | 2.67 | ↑$0.11 (4.30%) | 2.56 | 2.67 | 44.01K |
| 2024-11-07 | 2.62 | 2.59 | ↓$0.03 (-1.15%) | 2.58 | 2.68 | 19.43K |
| 2024-11-06 | 2.68 | 2.62 | ↓$0.06 (-2.24%) | 2.57 | 2.69 | 28.65K |
| 2024-11-05 | 2.55 | 2.56 | ↑$0.01 (0.39%) | 2.55 | 2.62 | 70.03K |
| 2024-11-04 | 2.56 | 2.60 | ↑$0.04 (1.56%) | 2.56 | 2.63 | 12.28K |
| 2024-11-01 | 2.62 | 2.63 | ↑$0.00 (0.19%) | 2.62 | 2.64 | 3.11K |
| 2024-10-31 | 2.62 | 2.63 | ↑$0.01 (0.38%) | 2.59 | 2.63 | 18.46K |
| 2024-10-30 | 2.62 | 2.62 | ↑$0.00 (0.00%) | 2.60 | 2.70 | 21.51K |
| 2024-10-29 | 2.60 | 2.71 | ↑$0.11 (4.23%) | 2.60 | 2.75 | 13.69K |
| 2024-10-28 | 2.64 | 2.62 | ↓$0.03 (-1.13%) | 2.56 | 2.64 | 20.84K |
| 2024-10-25 | 2.64 | 2.62 | ↓$0.02 (-0.95%) | 2.55 | 2.69 | 17.58K |
| 2024-10-24 | 2.64 | 2.65 | ↑$0.01 (0.38%) | 2.64 | 2.78 | 22.81K |
| 2024-10-23 | 2.71 | 2.65 | ↓$0.06 (-2.18%) | 2.64 | 2.71 | 5.84K |
| 2024-10-22 | 2.77 | 2.72 | ↓$0.05 (-1.88%) | 2.72 | 2.79 | 15.11K |
| 2024-10-21 | 2.74 | 2.70 | ↓$0.04 (-1.46%) | 2.70 | 2.79 | 24.66K |
| 2024-10-18 | 2.76 | 2.76 | ↑$0.00 (0.00%) | 2.65 | 2.83 | 46.15K |
| 2024-10-17 | 2.76 | 2.75 | ↓$0.01 (-0.20%) | 2.74 | 2.80 | 11.74K |
| 2024-10-16 | 2.76 | 2.75 | ↓$0.01 (-0.37%) | 2.69 | 2.78 | 19.80K |
| 2024-10-15 | 2.75 | 2.74 | ↓$0.01 (-0.36%) | 2.74 | 2.78 | 9.38K |
| 2024-10-14 | 2.79 | 2.72 | ↓$0.07 (-2.51%) | 2.71 | 2.80 | 30.98K |
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