Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Research Solutions Inc (NQ: RSSS )

2.820 -0.060 (-2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	2.890	2.990	2.800	2.820	16,176	-0.06(-2.08%)
May 15, 2024	2.950	2.950	2.830	2.880	23,476	-0.08(-2.70%)
May 14, 2024	2.840	2.980	2.810	2.960	107,636	+0.12(+4.23%)
May 13, 2024	2.880	2.895	2.840	2.840	9,158	-0.07(-2.41%)
May 10, 2024	2.840	2.941	2.772	2.910	260,338	+0.08(+2.83%)
May 09, 2024	2.890	3.110	2.780	2.830	201,708	-0.02(-0.88%)
May 08, 2024	2.896	2.930	2.845	2.855	45,125	-0.00(-0.17%)
May 07, 2024	2.700	2.920	2.700	2.860	22,021	-0.02(-0.69%)
May 06, 2024	2.850	3.050	2.850	2.880	71,161	+0.00(+0.00%)
May 03, 2024	2.900	2.910	2.850	2.880	9,755	+0.02(+0.71%)
May 02, 2024	2.865	3.190	2.800	2.860	152,823	-0.01(-0.36%)
May 01, 2024	2.920	3.020	2.830	2.870	17,276	-0.00(-0.17%)
Apr 30, 2024	2.940	2.980	2.850	2.875	155,528	-0.12(-4.17%)
Apr 29, 2024	3.020	3.070	3.000	3.000	6,951	-0.04(-1.48%)
Apr 26, 2024	2.990	3.100	2.922	3.045	19,502	+0.04(+1.50%)
Apr 25, 2024	3.060	3.070	2.930	3.000	16,584	-0.12(-3.85%)
Apr 24, 2024	3.040	3.260	3.040	3.120	12,836	+0.12(+4.00%)
Apr 23, 2024	3.070	3.070	3.000	3.000	15,051	+0.00(+0.00%)
Apr 22, 2024	3.060	3.100	2.920	3.000	27,471	+0.00(+0.00%)
Apr 19, 2024	3.020	3.155	2.990	3.000	25,371	-0.08(-2.60%)
Apr 18, 2024	3.010	3.140	3.000	3.080	61,513	+0.02(+0.65%)
Apr 17, 2024	2.910	3.110	2.900	3.060	22,173	+0.00(+0.00%)
Apr 16, 2024	3.139	3.139	3.020	3.060	49,824	-0.04(-1.45%)
Apr 15, 2024	2.990	3.215	2.990	3.105	30,738	+0.06(+1.80%)
Apr 12, 2024	3.080	3.080	3.010	3.050	32,514	+0.00(+0.00%)
Apr 11, 2024	3.100	3.165	3.000	3.050	70,506	-0.05(-1.61%)
Apr 10, 2024	3.100	3.190	3.050	3.100	91,129	-0.13(-4.02%)
Apr 09, 2024	3.270	3.320	3.140	3.230	153,692	-0.08(-2.42%)
Apr 08, 2024	3.260	3.430	3.140	3.310	58,629	-0.04(-1.19%)
Apr 05, 2024	3.280	3.430	3.120	3.350	53,537	-0.01(-0.30%)
Apr 04, 2024	3.240	3.370	3.080	3.360	49,681	+0.17(+5.33%)
Apr 03, 2024	3.010	3.280	3.010	3.190	107,022	+0.11(+3.57%)
Apr 02, 2024	3.060	3.202	2.930	3.080	48,978	+0.02(+0.65%)
Apr 01, 2024	3.090	3.100	3.010	3.060	17,902	-0.10(-3.16%)
Mar 28, 2024	3.180	3.270	3.130	3.160	39,413	-0.04(-1.25%)
Mar 27, 2024	3.300	3.310	3.040	3.200	79,306	-0.08(-2.44%)
Mar 26, 2024	2.860	3.483	2.860	3.280	333,607	+0.43(+15.09%)
Mar 25, 2024	2.850	2.900	2.720	2.850	464,806	+0.00(+0.18%)
Mar 22, 2024	2.850	2.890	2.750	2.845	45,211	-0.00(-0.18%)
Mar 21, 2024	2.900	2.945	2.810	2.850	95,889	+0.00(+0.00%)
Mar 20, 2024	2.950	3.100	2.850	2.850	90,682	-0.08(-2.73%)
Mar 19, 2024	2.930	3.194	2.900	2.930	141,425	-0.02(-0.68%)
Mar 18, 2024	2.970	3.090	2.880	2.950	93,012	-0.13(-4.22%)
Mar 15, 2024	2.880	3.200	2.880	3.080	97,030	+0.16(+5.48%)
Mar 14, 2024	2.940	3.004	2.910	2.920	32,931	+0.02(+0.69%)
Mar 13, 2024	2.980	3.020	2.900	2.900	22,042	-0.09(-3.01%)
Mar 12, 2024	3.160	3.160	2.970	2.990	52,800	-0.15(-4.93%)
Mar 11, 2024	3.290	3.490	3.140	3.145	82,079	-0.15(-4.41%)
Mar 08, 2024	3.450	3.450	3.251	3.290	65,887	-0.11(-3.24%)
Mar 07, 2024	3.400	3.500	3.350	3.400	31,841	+0.00(+0.00%)
Mar 06, 2024	3.310	3.460	3.300	3.400	55,446	+0.09(+2.72%)
Mar 05, 2024	3.400	3.450	3.290	3.310	39,978	-0.12(-3.50%)
Mar 04, 2024	3.200	3.440	3.150	3.430	147,963	+0.31(+9.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Research Solutions Inc (NQ: RSSS )

Historical Prices