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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.44	2.45	2.45	2.58	2.42	53,775
February 19, 2026	2.43	2.43	2.43	2.58	2.4	93,000
February 18, 2026	2.51	2.39	2.39	2.53	2.38	688,800
February 17, 2026	2.56	2.51	2.51	2.56	2.47	101,317
February 13, 2026	2.51	2.5	2.5	2.62	2.5	120,800
February 12, 2026	2.51	2.51	2.51	2.53	2.49	44,926
February 11, 2026	2.5	2.51	2.51	2.53	2.41	70,752
February 10, 2026	2.55	2.53	2.53	2.6	2.5	51,401
February 09, 2026	2.6	2.5	2.5	2.66	2.46	149,818
February 06, 2026	2.63	2.6	2.6	2.66	2.57	76,021
February 05, 2026	2.63	2.6	2.6	2.79	2.6	174,700
February 04, 2026	2.64	2.63	2.63	2.74	2.57	71,800
February 03, 2026	2.84	2.68	2.68	2.85	2.67	110,100
February 02, 2026	2.85	2.84	2.84	2.86	2.83	24,100
January 30, 2026	2.75	2.85	2.85	2.87	2.68	23,005
January 29, 2026	2.81	2.75	2.75	2.82	2.64	88,700
January 28, 2026	2.94	2.83	2.83	2.94	2.82	20,800
January 27, 2026	2.93	2.96	2.96	2.99	2.89	38,600
January 26, 2026	2.88	2.99	2.99	2.99	2.83	43,800
January 23, 2026	2.86	2.89	2.89	2.91	2.82	49,400
January 22, 2026	2.89	2.9	2.9	2.92	2.85	26,000
January 21, 2026	2.81	2.88	2.88	2.94	2.81	25,700
January 20, 2026	2.81	2.81	2.81	2.86	2.76	54,025
January 16, 2026	2.92	2.83	2.83	2.95	2.83	49,325
January 15, 2026	2.85	2.9	2.9	2.93	2.84	36,300
January 14, 2026	2.81	2.85	2.85	2.88	2.78	17,600
January 13, 2026	2.88	2.84	2.84	2.95	2.79	29,894
January 12, 2026	2.9	2.93	2.93	2.94	2.81	42,200
January 09, 2026	2.87	2.9	2.9	2.94	2.85	26,900
January 08, 2026	2.81	2.86	2.86	2.87	2.8	22,500
January 07, 2026	2.73	2.8	2.8	2.81	2.7	49,600
January 06, 2026	2.83	2.73	2.73	2.9	2.71	136,901
January 05, 2026	2.92	2.9	2.9	2.97	2.9	17,526
January 02, 2026	2.92	2.93	2.93	2.93	2.88	33,000
December 31, 2025	2.93	2.94	2.94	3.04	2.9	20,700
December 30, 2025	2.95	2.94	2.94	2.95	2.91	26,907
December 29, 2025	2.92	2.95	2.95	2.95	2.89	35,709
December 26, 2025	2.85	2.91	2.91	2.95	2.84	38,500
December 24, 2025	2.85	2.85	2.85	2.86	2.82	11,455
December 23, 2025	3.05	2.85	2.85	3.05	2.84	31,744
December 22, 2025	2.96	2.96	2.96	3.04	2.91	80,200
December 19, 2025	2.87	2.89	2.89	2.92	2.79	212,100
December 18, 2025	2.82	2.84	2.84	2.93	2.82	76,700
December 17, 2025	2.96	2.87	2.87	2.97	2.85	53,517
December 16, 2025	2.85	2.96	2.96	3	2.85	38,100
December 15, 2025	3.01	2.87	2.87	3.1	2.86	140,505
December 12, 2025	2.94	2.98	2.98	2.99	2.89	46,200
December 11, 2025	2.99	2.92	2.92	2.99	2.78	109,909
December 10, 2025	2.95	3	3	3.03	2.93	58,627
December 09, 2025	2.96	2.94	2.94	2.99	2.92	45,900
December 08, 2025	2.99	2.93	2.93	3.1	2.86	85,674
December 05, 2025	2.97	2.93	2.93	3.04	2.93	90,236
December 04, 2025	2.96	3	3	3	2.85	114,400
December 03, 2025	3.03	2.95	2.95	3.03	2.75	40,900
December 02, 2025	3.03	3	3	3.05	2.91	164,623
December 01, 2025	3.03	2.96	2.96	3.06	2.96	40,066
November 28, 2025	3.08	3.06	3.06	3.13	3.04	18,700
November 26, 2025	3.13	3.08	3.08	3.17	3.07	35,000
November 25, 2025	3.01	3.18	3.18	3.18	2.93	74,430
November 24, 2025	3.07	3.01	3.01	3.07	2.96	148,276

Research Solutions, Inc. (RSSS) NASDAQ