5 DAY PERFORMANCE
+28.42%
1 MONTH PERFORMANCE
+9.30%
3 MONTH PERFORMANCE
+6.33%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-20.07%
1 YEAR PERFORMANCE
-24.19%
Research Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.83 | 28.67 K | $58.97 M |
| 11/03/2026 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.85 | 25.10 K | $58.97 M |
| 11/02/2026 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.84 | 18.71 K | $58.97 M |
| 10/30/2026 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.83 | 14.44 K | $58.02 M |
| 10/29/2026 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.78 | 178.21 K | $58.65 M |
| 10/28/2026 | $1.92 | $1.88 (-2.08%) | $1.92 | $1.87 | 22.80 K | $59.60 M |
| 10/27/2026 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.89 | 34.21 K | $60.24 M |
| 10/26/2026 | $1.97 | $1.97 (0%) | $2.00 | $1.96 | 10.33 K | $62.46 M |
| 10/23/2026 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.96 | 15.10 K | $62.14 M |
| 10/22/2026 | $1.99 | $2.01 (1.01%) | $2.04 | $1.98 | 18.80 K | $63.73 M |
| 10/21/2026 | $1.99 | $1.98 (-0.5%) | $2.02 | $1.97 | 18.22 K | $62.77 M |
| 10/20/2026 | $2.00 | $1.98 (-1%) | $2.06 | $1.95 | 23.80 K | $62.77 M |
| 10/19/2026 | $2.00 | $2.00 (0%) | $2.04 | $1.99 | 19.10 K | $63.41 M |
| 10/16/2026 | $2.00 | $2.00 (0%) | $2.00 | $1.96 | 24.10 K | $63.41 M |
| 10/15/2026 | $1.96 | $2.02 (3.06%) | $2.03 | $1.96 | 34.29 K | $64.04 M |
| 10/14/2026 | $1.93 | $1.96 (1.55%) | $1.97 | $1.90 | 71.50 K | $62.14 M |
| 10/13/2026 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.93 | 29.90 K | $62.46 M |
| 10/12/2026 | $2.01 | $2.02 (0.5%) | $2.02 | $2.00 | 25.80 K | $64.04 M |
| 10/09/2026 | $2.01 | $2.00 (-0.5%) | $2.01 | $2.00 | 6.54 K | $63.41 M |
| 10/08/2026 | $2.02 | $2.03 (0.5%) | $2.06 | $1.99 | 37.10 K | $64.36 M |
| 10/07/2026 | $2.03 | $2.02 (-0.49%) | $2.04 | $2.02 | 7.40 K | $64.04 M |
| 10/06/2026 | $2.10 | $2.04 (-2.86%) | $2.16 | $2.01 | 26.20 K | $64.68 M |
| 10/05/2026 | $2.13 | $2.09 (-1.88%) | $2.17 | $2.09 | 33.45 K | $66.26 M |
| 10/02/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.09 | 21.93 K | $68.16 M |
| 10/01/2026 | $2.13 | $2.13 (0%) | $2.15 | $2.10 | 16.14 K | $67.53 M |
| 09/30/2026 | $2.17 | $2.16 (-0.46%) | $2.18 | $2.14 | 35.73 K | $68.48 M |
| 09/29/2026 | $2.14 | $2.14 (0%) | $2.16 | $2.14 | 16.01 K | $67.85 M |
| 09/28/2026 | $2.11 | $2.15 (1.9%) | $2.15 | $2.09 | 56.70 K | $68.16 M |
| 09/25/2026 | $2.10 | $2.11 (0.48%) | $2.13 | $2.07 | 47.04 K | $66.90 M |
| 09/24/2026 | $2.09 | $2.12 (1.44%) | $2.12 | $2.06 | 24.74 K | $67.21 M |
| 09/23/2026 | $2.10 | $2.12 (0.95%) | $2.12 | $2.09 | 13.22 K | $67.21 M |
| 09/22/2026 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.07 | 31.30 K | $66.58 M |
| 09/21/2026 | $2.10 | $2.13 (1.43%) | $2.16 | $2.08 | 50.80 K | $67.53 M |
| 09/18/2026 | $2.12 | $2.07 (-2.36%) | $2.14 | $2.07 | 65.90 K | $65.63 M |
| 09/17/2026 | $2.09 | $2.09 (0%) | $2.12 | $2.06 | 59.40 K | $66.26 M |
| 09/16/2026 | $2.01 | $2.06 (2.49%) | $2.10 | $1.97 | 142.55 K | $65.31 M |
| 09/15/2026 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.92 | 157.71 K | $62.46 M |
| 09/14/2026 | $2.08 | $1.98 (-4.81%) | $2.12 | $1.96 | 107.43 K | $62.77 M |
| 09/11/2026 | $2.15 | $2.14 (-0.47%) | $2.22 | $2.07 | 35.00 K | $67.85 M |
| 09/10/2026 | $2.14 | $2.13 (-0.47%) | $2.21 | $2.13 | 25.92 K | $67.53 M |
| 09/09/2026 | $2.18 | $2.14 (-1.83%) | $2.22 | $2.13 | 69.03 K | $67.85 M |
| 09/08/2026 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.17 | 20.20 K | $69.12 M |
| 09/04/2026 | $2.22 | $2.23 (0.45%) | $2.27 | $2.21 | 48.32 K | $70.51 M |
| 09/03/2026 | $2.19 | $2.20 (0.46%) | $2.26 | $2.17 | 48.10 K | $69.56 M |
| 09/02/2026 | $2.17 | $2.20 (1.38%) | $2.23 | $2.15 | 65.13 K | $69.56 M |
| 09/01/2026 | $2.27 | $2.16 (-4.85%) | $2.27 | $2.16 | 20.80 K | $68.30 M |
| 08/31/2026 | $2.22 | $2.25 (1.35%) | $2.27 | $2.20 | 7.43 K | $71.14 M |
| 08/28/2026 | $2.21 | $2.22 (0.45%) | $2.23 | $2.20 | 8.60 K | $70.20 M |
| 08/27/2026 | $2.25 | $2.21 (-1.78%) | $2.30 | $2.20 | 15.30 K | $69.88 M |
| 08/26/2026 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.22 | 20.01 K | $70.83 M |
| 08/25/2026 | $2.22 | $2.21 (-0.45%) | $2.28 | $2.20 | 6.00 K | $69.88 M |
| 08/24/2026 | $2.21 | $2.21 (0%) | $2.27 | $2.18 | 33.30 K | $69.88 M |
| 08/21/2026 | $2.22 | $2.25 (1.35%) | $2.25 | $2.19 | 8.94 K | $71.14 M |
| 08/20/2026 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.15 | 15.22 K | $69.56 M |
| 08/19/2026 | $2.26 | $2.21 (-2.21%) | $2.26 | $2.18 | 21.13 K | $69.88 M |
| 08/18/2026 | $2.29 | $2.23 (-2.62%) | $2.30 | $2.22 | 22.60 K | $70.51 M |
| 08/17/2026 | $2.30 | $2.31 (0.43%) | $2.36 | $2.27 | 25.50 K | $73.04 M |
| 08/14/2026 | $2.27 | $2.32 (2.2%) | $2.34 | $2.27 | 49.74 K | $73.36 M |
| 08/13/2026 | $2.23 | $2.29 (2.69%) | $2.29 | $2.20 | 37.83 K | $72.41 M |
| 08/12/2026 | $2.12 | $2.23 (5.19%) | $2.27 | $2.12 | 75.10 K | $70.51 M |
| 08/11/2026 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.12 | 18.33 K | $67.03 M |
| 08/10/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.15 | 15.53 K | $68.30 M |
| 08/07/2026 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.11 | 28.84 K | $68.30 M |
| 08/06/2026 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.15 | 7.72 K | $68.93 M |
| 08/05/2026 | $2.22 | $2.21 (-0.45%) | $2.22 | $2.19 | 17.34 K | $69.88 M |
| 08/04/2026 | $2.24 | $2.21 (-1.34%) | $2.27 | $2.21 | 20.30 K | $69.88 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.
