MetaCap

Research Solutions Stock Price History

NASDAQ: RSSSTechnologyEDP ServicesUSD

2.00-0.03 (-1.48%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RSSS price history at a glance

The price history for Research Solutions (RSSS) on this page begins on November 15, 2010, when the stock closed at $1.86; it most recently closed at $2.00 on October 5, 2026. The highest price in this record is $4.24, reached on December 30, 2024; the latest close is 52.8% below that peak. Across the 15 complete calendar years in the table, RSSS finished higher in 8 and lower in 7. Its best year was 2013 (+143.9%) and its worst was 2011 (-58.5%).

Over roughly 16 years the share price changed +7.5%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, RSSS has lost 42.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010
$4.24
Date of high
Dec 30, 2024
Low since 2010
$0.49
Date of low
Feb 1, 2016
52-week high
$3.58
52-week low
$1.92
Last close
$2.00

RSSS returns

1 week

-6.98%

1 month

-6.54%

3 months

-13.42%

6 months

-17.01%

Year to date

-31.97%

1 year

-42.20%

3 years

-8.26%

5 years

-26.74%

RSSS price return, excluding dividends.

RSSS annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.00-31.74%
20252.93-29.06%
20244.13+58.85%
20232.60+35.42%
20221.92-21.95%
20212.46+5.58%
20202.33-34.37%
20193.55+54.35%
20182.30+88.52%
20171.22+18.45%
20161.03+68.85%
20150.61-32.22%
20140.90-55.00%
20132.00+143.90%
20120.82-25.45%
20111.10-58.49%
2010*2.65+42.47%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

RSSS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.012.012.002.00-1.48%
2.022.061.992.03+0.50%
2.042.042.022.02-0.98%
2.102.162.012.04-2.39%
2.132.182.092.09-2.79%
2.152.172.092.15+0.94%
2.132.152.102.13-1.39%
2.172.182.142.16+0.93%
2.142.162.142.14-0.47%
2.112.152.092.15+1.90%
2.102.132.072.11-0.47%
2.092.122.062.120.00%
2.102.122.092.12+0.95%
2.152.152.072.10-1.41%
2.102.162.082.13+2.90%
2.122.142.072.07-0.96%
2.092.122.062.09+1.46%
2.012.101.972.06+4.57%
2.022.021.921.97-0.51%
2.082.121.961.98-7.48%
2.152.222.072.14+0.47%
2.142.212.132.13-0.47%
2.182.222.132.14-1.83%
2.232.232.182.18-2.24%
2.222.272.212.23+1.36%
2.192.262.172.200.00%
2.172.232.152.20+1.85%
2.272.272.162.16-4.00%
2.222.272.202.25+1.35%
2.212.232.202.22+0.45%
2.252.302.202.21-1.34%
2.252.282.222.24+1.36%
2.222.282.202.210.00%
2.212.272.182.21-1.78%
2.222.252.192.25+2.27%
2.222.222.152.20-0.45%
2.262.262.182.21-0.90%
2.292.302.222.23-3.46%
2.302.362.272.31-0.43%
2.272.342.272.32+1.31%
2.232.292.202.29+2.69%
2.122.272.122.23+5.19%
2.152.162.122.12-1.85%
2.152.172.152.160.00%
2.192.192.112.16-0.92%
2.232.232.162.18-1.36%
2.222.222.202.210.00%
2.242.272.212.21-0.45%
2.202.332.202.22+0.91%
2.212.232.202.20-0.90%
2.222.232.182.22-0.89%
2.202.332.202.24+1.82%
2.202.222.202.200.00%
2.212.212.192.200.00%
2.212.272.202.200.00%
2.202.282.202.200.00%
2.202.222.202.20-0.45%
2.202.232.202.21+0.45%
2.212.252.202.20-0.45%
2.192.212.182.21+0.45%
2.202.232.112.200.00%
2.262.282.182.20-2.65%
2.312.322.262.26-2.59%
2.312.342.282.32+0.43%
2.322.342.302.310.00%
2.302.342.272.310.00%
2.312.352.312.31-0.86%
2.312.352.312.33+0.43%
2.332.362.312.32+0.43%
2.342.372.172.31-4.15%
2.312.432.302.41+3.88%
2.282.362.282.32+1.31%
2.262.302.252.290.00%
2.232.292.232.29+1.78%
2.242.292.242.250.00%
2.242.292.212.250.00%
2.212.262.212.25+2.27%
2.262.292.192.20-3.93%
2.222.312.222.29+2.23%
2.242.292.232.24-0.44%
2.252.322.242.25-0.44%
2.332.392.252.26-3.00%
2.252.362.252.33+3.56%
2.262.322.222.25-1.75%
2.202.322.202.29+3.62%
2.252.282.212.21-1.78%
2.202.322.202.250.00%
2.252.312.212.250.00%
2.182.272.182.25+1.81%
2.182.252.182.21+2.79%
2.202.272.152.15-1.83%
2.212.272.182.19+0.46%
2.202.292.172.18-0.91%
2.292.312.202.20-3.93%
2.272.342.272.29+0.88%
2.292.332.252.27+0.89%
2.242.302.232.25-0.44%
2.212.292.152.26+3.20%
2.162.212.112.19+3.30%
2.112.202.112.120.00%
2.352.352.002.12-11.30%
2.302.452.112.39-11.81%
2.532.752.502.71+7.97%
2.542.582.502.51-4.56%
2.622.652.552.63+4.37%
2.602.642.492.52-3.08%
2.542.622.502.60+0.78%
2.502.602.502.58+3.20%
2.552.592.452.50-2.34%
2.682.682.552.56-3.40%
2.642.752.642.65+0.76%
2.572.742.552.63+3.54%
2.502.632.482.54+2.42%
2.502.532.462.48+1.22%
2.452.532.402.450.00%
2.512.532.442.45-2.00%
2.502.522.482.500.00%
2.572.572.492.50-1.96%
2.562.642.532.55+1.19%
2.522.562.462.52-1.18%
2.592.602.532.55-1.54%
2.422.602.422.59+6.58%
2.472.582.392.43-1.22%
2.322.462.312.46+5.58%
2.302.352.262.33-0.85%
2.372.382.292.35-2.49%
2.452.472.402.41-2.82%
2.462.502.362.48+0.81%
2.502.542.402.46+2.50%
2.452.512.392.40-4.00%
2.392.522.362.50+4.60%
2.342.412.342.39+1.27%
2.252.452.252.36+4.42%
2.252.302.202.26+0.89%
2.362.362.222.24-4.68%
2.352.362.332.350.00%
2.352.372.322.350.00%
2.292.362.262.35+3.07%
2.332.332.282.28-2.98%
2.342.352.282.35+0.43%
2.302.342.212.34+1.74%
2.352.352.182.30+0.44%
2.332.332.272.29-2.55%
2.322.362.302.35+2.17%
2.312.362.282.30-0.43%
2.282.332.242.31+1.32%
2.302.332.272.28-0.87%
2.312.352.252.30-0.43%
2.332.372.302.31-1.70%
2.342.382.332.35-2.08%
2.412.412.332.400.00%
2.382.432.372.40+1.69%
2.322.452.322.36+1.72%
2.252.322.152.32+3.11%
2.292.372.252.25-3.02%
2.372.402.252.32-2.52%
2.442.452.352.380.00%
2.442.502.372.38-2.06%
2.412.612.372.43+1.25%
2.472.512.352.40-2.04%
2.442.582.422.45+0.82%
2.432.582.402.43+1.67%
2.512.532.382.39-4.78%
2.562.562.472.51+0.40%
2.512.622.502.50-0.40%
2.512.532.492.510.00%
2.502.532.412.51-0.79%
2.552.602.502.53+1.20%
2.602.662.462.50-3.85%
2.632.662.572.600.00%
2.632.792.602.60-1.14%
2.642.742.572.63-1.87%
2.842.852.672.68-5.63%
2.852.862.832.84-0.35%
2.752.872.682.85+3.64%
2.812.822.642.75-2.83%
2.942.942.822.83-4.39%
2.932.992.892.96-1.00%
2.882.992.832.99+3.46%
2.862.912.822.89-0.34%
2.892.922.852.90+0.69%
2.812.942.812.88+2.49%
2.812.862.762.81-0.71%
2.922.952.832.83-2.41%
2.852.932.842.90+1.75%
2.812.882.782.85+0.35%
2.852.952.792.84-3.07%
2.902.942.812.93+1.03%
2.872.942.852.90+1.40%
2.812.872.802.86+2.14%
2.732.812.702.80+2.56%
2.902.902.722.73-5.86%
2.922.972.902.90-1.02%
2.922.932.882.93-0.34%
2.933.042.902.940.00%
2.952.952.912.94-0.34%
2.922.952.892.95+1.37%
2.852.952.842.91+2.11%
2.852.862.822.850.00%
3.053.052.842.85-3.72%
2.963.042.912.96+2.42%
2.872.922.792.89+1.76%
2.822.932.822.84-1.05%
2.962.972.852.87-3.04%
2.853.002.852.96+3.14%
3.013.102.862.87-3.69%
2.942.992.892.98+2.05%
2.992.992.782.92-2.67%
2.953.032.933.00+2.04%
2.962.992.922.94+0.34%
2.993.102.862.930.00%
2.973.042.932.93-2.33%
2.963.002.853.00+1.69%
3.033.032.752.95-1.67%
3.033.052.913.00+1.35%
3.033.062.962.96-3.27%
3.083.133.043.06-0.65%
3.133.173.073.08-3.14%
3.013.182.933.18+5.65%
3.303.382.963.01-2.59%
2.803.142.803.09+14.44%
2.682.772.672.70+3.45%
2.822.822.552.61-6.79%
2.832.832.722.80-2.44%
3.143.142.752.87-10.31%
3.103.313.083.20+2.89%
3.143.143.013.11+1.30%
3.133.142.943.07-1.92%
3.123.183.123.13+0.32%
3.143.233.103.120.00%
3.033.233.003.12+1.96%
3.103.103.013.06-2.55%
3.083.143.013.14+1.29%
3.153.303.033.10-2.21%
3.243.243.113.17-2.16%
3.243.273.163.24+0.93%
3.283.283.203.21-3.31%
3.333.373.263.32-0.30%
3.303.463.293.33+1.22%
3.323.423.213.290.00%
3.293.293.243.29+1.23%
3.213.273.213.25+1.56%
3.263.273.183.20-1.54%
3.363.373.253.25-2.99%
3.193.543.193.35+6.69%
3.203.223.103.14-3.38%
3.363.393.253.25-2.99%
3.373.403.353.350.00%
3.393.453.353.35-2.62%
3.453.583.363.44+0.88%
3.463.653.363.41-1.45%
3.523.563.463.46—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RSSS chart for longer ranges.