5 DAY PERFORMANCE
+21.02%
1 MONTH PERFORMANCE
+14.42%
3 MONTH PERFORMANCE
+12.97%
6 MONTH PERFORMANCE
+28.88%
YEAR-TO-DATE PERFORMANCE
-13.98%
1 YEAR PERFORMANCE
-5.56%
Research Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.99 | $2.95 (-1.17%) | $3.08 | $2.93 | 29.71 K | |
| 12/05/2025 | $2.97 | $2.93 (-1.35%) | $3.04 | $2.93 | 90.24 K | $91.52 M |
| 12/04/2025 | $2.96 | $3.00 (1.35%) | $3.00 | $2.85 | 114.40 K | $93.70 M |
| 12/03/2025 | $3.03 | $2.95 (-2.64%) | $3.03 | $2.75 | 40.92 K | $92.14 M |
| 12/02/2025 | $3.03 | $3.00 (-0.99%) | $3.05 | $2.91 | 164.62 K | $93.70 M |
| 12/01/2025 | $3.03 | $2.96 (-2.31%) | $3.06 | $2.96 | 40.07 K | $92.46 M |
| 11/28/2025 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.04 | 18.70 K | $95.58 M |
| 11/26/2025 | $3.13 | $3.08 (-1.6%) | $3.17 | $3.07 | 35.00 K | $96.20 M |
| 11/25/2025 | $3.01 | $3.18 (5.65%) | $3.18 | $2.93 | 74.43 K | $99.33 M |
| 11/24/2025 | $3.30 | $3.01 (-8.79%) | $3.38 | $2.96 | 148.60 K | $94.02 M |
| 11/21/2025 | $2.80 | $3.09 (10.36%) | $3.14 | $2.80 | 202.90 K | $96.52 M |
| 11/20/2025 | $2.68 | $2.70 (0.75%) | $2.77 | $2.67 | 130.40 K | $84.33 M |
| 11/19/2025 | $2.82 | $2.61 (-7.45%) | $2.82 | $2.55 | 473.97 K | $81.52 M |
| 11/18/2025 | $2.83 | $2.80 (-1.06%) | $2.83 | $2.72 | 56.20 K | $87.46 M |
| 11/17/2025 | $3.14 | $2.87 (-8.6%) | $3.14 | $2.75 | 220.03 K | $89.64 M |
| 11/14/2025 | $3.10 | $3.20 (3.23%) | $3.31 | $3.08 | 48.90 K | $99.95 M |
| 11/13/2025 | $3.14 | $3.11 (-0.96%) | $3.14 | $3.01 | 38.22 K | $97.14 M |
| 11/12/2025 | $3.13 | $3.07 (-1.92%) | $3.14 | $2.94 | 44.03 K | $95.89 M |
| 11/11/2025 | $3.12 | $3.13 (0.32%) | $3.18 | $3.12 | 14.21 K | $97.77 M |
| 11/10/2025 | $3.14 | $3.12 (-0.64%) | $3.23 | $3.10 | 27.31 K | $97.45 M |
| 11/07/2025 | $3.03 | $3.12 (2.97%) | $3.23 | $3.00 | 28.50 K | $101.34 M |
| 11/06/2025 | $3.10 | $3.06 (-1.29%) | $3.10 | $3.01 | 30.91 K | $99.39 M |
| 11/05/2025 | $3.08 | $3.14 (1.95%) | $3.14 | $3.01 | 53.85 K | $101.99 M |
| 11/04/2025 | $3.15 | $3.10 (-1.59%) | $3.30 | $3.03 | 26.01 K | $100.69 M |
| 11/03/2025 | $3.24 | $3.17 (-2.16%) | $3.24 | $3.11 | 74.72 K | $102.96 M |
| 10/31/2025 | $3.24 | $3.24 (0%) | $3.27 | $3.16 | 47.64 K | $105.24 M |
| 10/30/2025 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.20 | 51.40 K | $104.26 M |
| 10/29/2025 | $3.33 | $3.32 (-0.3%) | $3.37 | $3.26 | 105.42 K | $107.83 M |
| 10/28/2025 | $3.30 | $3.33 (0.91%) | $3.46 | $3.29 | 24.30 K | $108.16 M |
| 10/27/2025 | $3.32 | $3.29 (-0.9%) | $3.42 | $3.21 | 121.66 K | $106.86 M |
| 10/24/2025 | $3.29 | $3.29 (0%) | $3.29 | $3.24 | 55.55 K | $106.86 M |
| 10/23/2025 | $3.21 | $3.25 (1.25%) | $3.27 | $3.21 | 27.80 K | $105.56 M |
| 10/22/2025 | $3.26 | $3.20 (-1.84%) | $3.27 | $3.18 | 19.80 K | $103.94 M |
| 10/21/2025 | $3.36 | $3.25 (-3.27%) | $3.37 | $3.25 | 55.50 K | $105.56 M |
| 10/20/2025 | $3.19 | $3.35 (5.02%) | $3.54 | $3.19 | 89.57 K | $108.81 M |
| 10/17/2025 | $3.20 | $3.14 (-1.88%) | $3.22 | $3.10 | 107.22 K | $101.99 M |
| 10/16/2025 | $3.36 | $3.25 (-3.27%) | $3.39 | $3.25 | 51.20 K | $105.56 M |
| 10/15/2025 | $3.37 | $3.35 (-0.59%) | $3.40 | $3.35 | 39.70 K | $108.81 M |
| 10/14/2025 | $3.39 | $3.35 (-1.18%) | $3.45 | $3.35 | 47.58 K | $108.81 M |
| 10/13/2025 | $3.45 | $3.44 (-0.29%) | $3.58 | $3.36 | 70.41 K | $111.73 M |
| 10/10/2025 | $3.46 | $3.41 (-1.45%) | $3.65 | $3.36 | 74.67 K | $110.76 M |
| 10/09/2025 | $3.52 | $3.46 (-1.7%) | $3.56 | $3.46 | 85.40 K | $112.38 M |
| 10/08/2025 | $3.57 | $3.54 (-0.84%) | $3.59 | $3.46 | 116.30 K | $114.98 M |
| 10/07/2025 | $3.61 | $3.43 (-4.99%) | $3.73 | $3.43 | 118.30 K | $111.41 M |
| 10/06/2025 | $3.78 | $3.60 (-4.76%) | $3.79 | $3.56 | 113.02 K | $116.93 M |
| 10/03/2025 | $3.60 | $3.57 (-0.83%) | $3.75 | $3.57 | 94.00 K | $115.95 M |
| 10/02/2025 | $3.63 | $3.58 (-1.38%) | $3.63 | $3.49 | 55.35 K | $116.28 M |
| 10/01/2025 | $3.68 | $3.62 (-1.63%) | $3.72 | $3.56 | 67.65 K | $117.58 M |
| 09/30/2025 | $3.88 | $3.73 (-3.87%) | $3.89 | $3.69 | 97.80 K | $121.15 M |
| 09/29/2025 | $3.84 | $3.87 (0.78%) | $3.92 | $3.82 | 137.42 K | $125.70 M |
| 09/26/2025 | $3.84 | $3.85 (0.26%) | $3.94 | $3.78 | 57.90 K | $125.05 M |
| 09/25/2025 | $3.95 | $3.81 (-3.54%) | $3.95 | $3.76 | 129.40 K | $123.75 M |
| 09/24/2025 | $3.96 | $3.96 (0%) | $3.99 | $3.86 | 80.30 K | $128.62 M |
| 09/23/2025 | $3.87 | $3.93 (1.55%) | $4.12 | $3.87 | 322.33 K | $121.96 M |
| 09/22/2025 | $3.74 | $3.86 (3.21%) | $3.90 | $3.66 | 308.98 K | $119.79 M |
| 09/19/2025 | $3.84 | $3.66 (-4.69%) | $3.84 | $3.35 | 858.30 K | $113.58 M |
| 09/18/2025 | $3.75 | $3.93 (4.8%) | $4.05 | $3.71 | 934.73 K | $121.96 M |
| 09/17/2025 | $3.75 | $3.70 (-1.33%) | $3.75 | $3.54 | 252.91 K | $114.82 M |
| 09/16/2025 | $3.39 | $3.50 (3.24%) | $3.54 | $3.39 | 168.74 K | $108.62 M |
| 09/15/2025 | $3.38 | $3.37 (-0.3%) | $3.39 | $3.32 | 48.48 K | $104.58 M |
| 09/12/2025 | $3.31 | $3.29 (-0.6%) | $3.35 | $3.28 | 18.20 K | $102.10 M |
| 09/11/2025 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.28 | 31.07 K | $102.72 M |
| 09/10/2025 | $3.26 | $3.33 (2.15%) | $3.36 | $3.23 | 54.90 K | $103.34 M |
| 09/09/2025 | $3.17 | $3.22 (1.58%) | $3.24 | $3.15 | 52.50 K | $99.93 M |
| 09/08/2025 | $3.32 | $3.16 (-4.82%) | $3.32 | $3.15 | 193.33 K | $98.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
