Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Research Solutions, Inc - Common Stock (NQ:RSSS)

2.840 -0.030 (-1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	2.830	2.910	2.790	2.870	104,556	+0.00(+0.00%)
Aug 15, 2025	2.870	2.950	2.790	2.870	33,119	+0.00(+0.00%)
Aug 14, 2025	2.840	2.890	2.788	2.870	56,771	-0.02(-0.69%)
Aug 13, 2025	2.790	2.920	2.780	2.890	106,710	+0.13(+4.71%)
Aug 12, 2025	2.670	2.810	2.650	2.760	173,437	+0.10(+3.76%)
Aug 11, 2025	2.560	2.715	2.560	2.660	318,755	+0.08(+3.10%)
Aug 08, 2025	2.590	2.710	2.550	2.580	15,159	+0.00(+0.00%)
Aug 07, 2025	2.620	2.638	2.540	2.580	76,541	-0.01(-0.39%)
Aug 06, 2025	2.610	2.640	2.554	2.590	65,729	-0.02(-0.77%)
Aug 05, 2025	2.630	2.635	2.501	2.610	33,379	-0.02(-0.76%)
Aug 04, 2025	2.640	2.728	2.600	2.630	104,460	-0.02(-0.75%)
Aug 01, 2025	2.630	2.700	2.530	2.650	133,657	-0.02(-0.56%)
Jul 31, 2025	2.726	2.730	2.650	2.665	144,224	-0.06(-2.38%)
Jul 30, 2025	2.710	2.767	2.710	2.730	22,836	+0.00(+0.00%)
Jul 29, 2025	2.740	2.750	2.720	2.730	39,402	-0.02(-0.73%)
Jul 28, 2025	2.770	2.770	2.750	2.750	16,691	-0.01(-0.36%)
Jul 25, 2025	2.780	2.780	2.750	2.760	21,247	-0.02(-0.72%)
Jul 24, 2025	2.780	2.840	2.750	2.780	12,166	-0.02(-0.71%)
Jul 23, 2025	2.830	2.890	2.760	2.800	45,724	-0.03(-1.06%)
Jul 22, 2025	2.735	2.920	2.715	2.830	63,639	+0.13(+4.81%)
Jul 21, 2025	2.700	2.755	2.700	2.700	24,706	+0.00(+0.00%)
Jul 18, 2025	2.710	2.710	2.660	2.700	30,025	+0.00(+0.00%)
Jul 17, 2025	2.750	2.770	2.700	2.700	39,127	-0.02(-0.74%)
Jul 16, 2025	2.650	2.753	2.630	2.720	45,508	+0.03(+1.12%)
Jul 15, 2025	2.780	2.780	2.420	2.690	58,576	-0.06(-2.18%)
Jul 14, 2025	2.900	2.900	2.710	2.750	58,550	-0.19(-6.46%)
Jul 11, 2025	3.010	3.045	2.930	2.940	35,081	-0.07(-2.33%)
Jul 10, 2025	3.000	3.050	3.000	3.010	14,453	-0.02(-0.50%)
Jul 09, 2025	3.050	3.050	2.935	3.025	25,388	+0.02(+0.50%)
Jul 08, 2025	2.960	3.060	2.960	3.010	19,430	+0.05(+1.69%)
Jul 07, 2025	3.070	3.070	2.917	2.960	31,732	-0.08(-2.63%)
Jul 03, 2025	2.980	3.100	2.980	3.040	25,941	+0.09(+3.05%)
Jul 02, 2025	2.860	2.930	2.860	2.950	22,984	+0.09(+3.15%)
Jul 01, 2025	2.850	2.890	2.840	2.860	43,098	-0.01(-0.35%)
Jun 30, 2025	2.860	2.900	2.830	2.870	19,349	+0.00(+0.00%)
Jun 27, 2025	2.827	2.880	2.805	2.870	78,335	+0.03(+1.06%)
Jun 26, 2025	2.775	2.850	2.775	2.840	12,189	+0.03(+1.07%)
Jun 25, 2025	2.780	2.840	2.727	2.810	70,160	-0.02(-0.71%)
Jun 24, 2025	2.760	2.830	2.750	2.830	66,853	+0.10(+3.66%)
Jun 23, 2025	2.720	2.800	2.700	2.730	31,263	+0.04(+1.49%)
Jun 20, 2025	2.790	2.819	2.690	2.690	35,798	-0.10(-3.58%)
Jun 18, 2025	2.760	2.790	2.695	2.790	26,588	+0.02(+0.90%)
Jun 17, 2025	2.670	2.810	2.670	2.765	40,285	+0.12(+4.73%)
Jun 16, 2025	2.790	2.880	2.600	2.640	102,685	-0.14(-5.04%)
Jun 13, 2025	2.760	2.900	2.750	2.780	79,905	-0.03(-1.07%)
Jun 12, 2025	2.950	2.990	2.750	2.810	82,092	-0.10(-3.44%)
Jun 11, 2025	2.780	2.970	2.780	2.910	69,304	+0.11(+3.93%)
Jun 10, 2025	2.795	2.837	2.780	2.800	41,395	+0.01(+0.36%)
Jun 09, 2025	2.830	2.840	2.770	2.790	58,825	+0.02(+0.72%)
Jun 06, 2025	2.800	2.875	2.750	2.770	18,975	-0.12(-4.15%)
Jun 05, 2025	2.870	2.900	2.850	2.890	47,441	+0.06(+2.12%)
Jun 04, 2025	2.760	2.840	2.760	2.830	16,435	+0.05(+1.80%)
Jun 03, 2025	2.950	2.950	2.732	2.780	41,360	+0.03(+1.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Research Solutions, Inc - Common Stock (NQ:RSSS)

Historical Prices