Research Solutions, Inc. - RSSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.87	2.87	2.87	2.95	2.79	33,119
August 14, 2025	2.84	2.87	2.87	2.89	2.79	56,800
August 13, 2025	2.79	2.89	2.89	2.92	2.78	106,710
August 12, 2025	2.67	2.76	2.76	2.81	2.65	173,437
August 11, 2025	2.56	2.66	2.66	2.72	2.56	318,800
August 08, 2025	2.59	2.58	2.58	2.71	2.55	15,200
August 07, 2025	2.62	2.58	2.58	2.64	2.54	76,541
August 06, 2025	2.61	2.59	2.59	2.64	2.55	65,729
August 05, 2025	2.63	2.61	2.61	2.64	2.5	33,400
August 04, 2025	2.64	2.63	2.63	2.73	2.6	104,500
August 01, 2025	2.63	2.65	2.65	2.7	2.53	133,700
July 31, 2025	2.73	2.67	2.67	2.73	2.65	144,244
July 30, 2025	2.71	2.73	2.73	2.77	2.71	22,836
July 29, 2025	2.75	2.73	2.73	2.75	2.72	39,402
July 28, 2025	2.77	2.75	2.75	2.77	2.75	16,700
July 25, 2025	2.78	2.76	2.76	2.78	2.75	21,247
July 24, 2025	2.78	2.78	2.78	2.84	2.75	12,200
July 23, 2025	2.83	2.8	2.8	2.89	2.76	45,724
July 22, 2025	2.74	2.83	2.83	2.92	2.72	63,640
July 21, 2025	2.7	2.7	2.7	2.76	2.7	24,706
July 18, 2025	2.71	2.7	2.7	2.71	2.66	30,025
July 17, 2025	2.75	2.7	2.7	2.77	2.7	39,127
July 16, 2025	2.65	2.72	2.72	2.75	2.63	45,508
July 15, 2025	2.78	2.69	2.69	2.78	2.42	58,600
July 14, 2025	2.9	2.75	2.75	2.9	2.71	58,600
July 11, 2025	3.01	2.94	2.94	3.05	2.93	35,100
July 10, 2025	3	3.01	3.01	3.05	3	14,500
July 09, 2025	3.05	3.03	3.03	3.05	2.94	25,400
July 08, 2025	2.96	3.01	3.01	3.06	2.96	19,530
July 07, 2025	3.07	2.96	2.96	3.07	2.92	31,732
July 03, 2025	2.98	3.04	3.04	3.1	2.98	25,941
July 02, 2025	2.86	2.95	2.95	2.98	2.86	23,000
July 01, 2025	2.85	2.86	2.86	2.89	2.84	43,100
June 30, 2025	2.86	2.87	2.87	2.9	2.83	19,349
June 27, 2025	2.83	2.87	2.87	2.88	2.81	78,335
June 26, 2025	2.78	2.84	2.84	2.85	2.78	12,200
June 25, 2025	2.78	2.81	2.81	2.84	2.73	70,200
June 24, 2025	2.76	2.83	2.83	2.83	2.75	66,853
June 23, 2025	2.72	2.73	2.73	2.8	2.7	31,300
June 20, 2025	2.79	2.69	2.69	2.82	2.69	35,800
June 18, 2025	2.76	2.79	2.79	2.79	2.7	26,600
June 17, 2025	2.67	2.77	2.77	2.81	2.67	40,300
June 16, 2025	2.79	2.64	2.64	2.88	2.6	102,700
June 13, 2025	2.76	2.78	2.78	2.9	2.75	79,905
June 12, 2025	2.95	2.81	2.81	2.99	2.75	82,100
June 11, 2025	2.78	2.91	2.91	2.97	2.78	69,304
June 10, 2025	2.8	2.8	2.8	2.84	2.78	41,400
June 09, 2025	2.83	2.79	2.79	2.84	2.77	58,825
June 06, 2025	2.8	2.77	2.77	2.88	2.75	19,000
June 05, 2025	2.87	2.89	2.89	2.9	2.85	47,441
June 04, 2025	2.76	2.83	2.83	2.84	2.76	16,435
June 03, 2025	2.95	2.78	2.78	2.95	2.73	41,400
June 02, 2025	2.76	2.75	2.75	2.84	2.75	31,100
May 30, 2025	2.86	2.76	2.76	2.86	2.76	14,120
May 29, 2025	2.93	2.8	2.8	2.94	2.79	51,242
May 28, 2025	2.89	2.9	2.9	2.97	2.75	56,093
May 27, 2025	2.89	2.9	2.9	2.95	2.84	20,100
May 23, 2025	2.78	2.84	2.84	2.86	2.78	18,726
May 22, 2025	2.8	2.83	2.83	2.93	2.79	10,235
May 21, 2025	2.9	2.78	2.78	2.92	2.78	5,000

Research Solutions, Inc. (RSSS) NASDAQ