5 DAY PERFORMANCE
+14.08%
1 MONTH PERFORMANCE
+4.44%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
-20.07%
1 YEAR PERFORMANCE
-35.79%
Research Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.10 | $2.13 (1.19%) | $2.13 | $2.08 | 1.51 K | |
| 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 |
| 08/03/2026 | $2.20 | $2.22 (0.91%) | $2.33 | $2.20 | 38.40 K | $70.20 M |
| 07/31/2026 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.20 | 34.63 K | $69.56 M |
| 07/30/2026 | $2.22 | $2.22 (0%) | $2.23 | $2.18 | 33.50 K | $70.20 M |
| 07/29/2026 | $2.20 | $2.24 (1.82%) | $2.33 | $2.20 | 33.51 K | $70.83 M |
| 07/28/2026 | $2.20 | $2.20 (0%) | $2.22 | $2.20 | 7.44 K | $69.56 M |
| 07/27/2026 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.19 | 99.30 K | $69.56 M |
| 07/24/2026 | $2.21 | $2.20 (-0.45%) | $2.27 | $2.20 | 44.63 K | $69.56 M |
| 07/23/2026 | $2.20 | $2.20 (0%) | $2.28 | $2.20 | 16.81 K | $69.56 M |
| 07/22/2026 | $2.20 | $2.20 (0%) | $2.22 | $2.20 | 26.40 K | $69.56 M |
| 07/21/2026 | $2.20 | $2.21 (0.45%) | $2.23 | $2.20 | 7.20 K | $69.88 M |
| 07/20/2026 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.20 | 21.20 K | $69.56 M |
| 07/17/2026 | $2.19 | $2.21 (0.91%) | $2.21 | $2.18 | 27.31 K | $69.88 M |
| 07/16/2026 | $2.20 | $2.20 (0%) | $2.23 | $2.11 | 32.60 K | $69.56 M |
| 07/15/2026 | $2.26 | $2.20 (-2.65%) | $2.28 | $2.18 | 10.40 K | $69.56 M |
| 07/14/2026 | $2.31 | $2.26 (-2.16%) | $2.32 | $2.26 | 33.00 K | $71.46 M |
| 07/13/2026 | $2.31 | $2.32 (0.43%) | $2.34 | $2.28 | 28.14 K | $73.36 M |
| 07/10/2026 | $2.32 | $2.31 (-0.43%) | $2.34 | $2.30 | 9.35 K | $73.04 M |
| 07/09/2026 | $2.30 | $2.31 (0.43%) | $2.34 | $2.27 | 89.00 K | $73.04 M |
| 07/08/2026 | $2.31 | $2.31 (0%) | $2.35 | $2.31 | 11.40 K | $73.04 M |
| 07/07/2026 | $2.31 | $2.33 (0.87%) | $2.35 | $2.31 | 19.52 K | $73.67 M |
| 07/06/2026 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.31 | 17.30 K | $73.36 M |
| 07/02/2026 | $2.34 | $2.31 (-1.28%) | $2.37 | $2.17 | 47.80 K | $73.04 M |
| 07/01/2026 | $2.31 | $2.41 (4.33%) | $2.43 | $2.30 | 41.22 K | $76.20 M |
| 06/30/2026 | $2.28 | $2.32 (1.75%) | $2.36 | $2.28 | 18.52 K | $73.36 M |
| 06/29/2026 | $2.26 | $2.29 (1.33%) | $2.30 | $2.25 | 39.10 K | $72.41 M |
| 06/26/2026 | $2.23 | $2.29 (2.69%) | $2.29 | $2.23 | 39.90 K | $72.41 M |
| 06/25/2026 | $2.24 | $2.25 (0.45%) | $2.29 | $2.24 | 24.50 K | $71.14 M |
| 06/24/2026 | $2.24 | $2.25 (0.45%) | $2.29 | $2.21 | 58.10 K | $71.14 M |
| 06/23/2026 | $2.21 | $2.25 (1.81%) | $2.26 | $2.21 | 58.80 K | $71.14 M |
| 06/22/2026 | $2.26 | $2.20 (-2.65%) | $2.29 | $2.19 | 76.41 K | $69.56 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.
