Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Solutions Inc (NQ: RSSS )

2.721 -0.029 (-1.07%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.650 2.650 2.450 2.480 25,195 -0.10(-3.88%)
Nov 29, 2023 2.490 2.630 2.490 2.580 28,056 +0.09(+3.61%)
Nov 28, 2023 2.400 2.500 2.400 2.490 9,297 +0.11(+4.62%)
Nov 27, 2023 2.290 2.450 2.210 2.380 68,778 +0.04(+1.71%)
Nov 24, 2023 2.330 2.340 2.255 2.340 2,682 +0.05(+2.18%)
Nov 22, 2023 2.290 2.340 2.290 2.290 10,212 +0.02(+0.88%)
Nov 21, 2023 2.250 2.300 2.250 2.270 4,522 -0.02(-0.87%)
Nov 20, 2023 2.330 2.330 2.275 2.290 4,031 -0.06(-2.55%)
Nov 17, 2023 2.310 2.362 2.310 2.350 2,237 +0.04(+1.73%)
Nov 16, 2023 2.310 2.330 2.310 2.310 5,355 +0.00(+0.00%)
Nov 15, 2023 2.350 2.385 2.280 2.310 4,418 +0.01(+0.43%)
Nov 14, 2023 2.350 2.440 2.281 2.300 19,024 -0.08(-3.36%)
Nov 13, 2023 2.300 2.452 2.280 2.380 38,591 +0.04(+1.71%)
Nov 10, 2023 2.260 2.370 2.260 2.340 10,944 -0.04(-1.68%)
Nov 09, 2023 2.380 2.410 2.325 2.380 11,357 +0.01(+0.42%)
Nov 08, 2023 2.370 2.390 2.320 2.370 6,247 +0.06(+2.60%)
Nov 07, 2023 2.265 2.390 2.265 2.310 19,182 +0.06(+2.67%)
Nov 06, 2023 2.300 2.390 2.250 2.250 20,618 -0.10(-4.26%)
Nov 03, 2023 2.300 2.390 2.300 2.350 6,067 +0.01(+0.43%)
Nov 02, 2023 2.345 2.345 2.300 2.340 1,268 -0.01(-0.43%)
Nov 01, 2023 2.370 2.440 2.330 2.350 25,273 +0.00(+0.00%)
Oct 31, 2023 2.260 2.380 2.250 2.350 12,586 +0.10(+4.44%)
Oct 30, 2023 2.280 2.300 2.250 2.250 15,709 -0.08(-3.43%)
Oct 27, 2023 2.370 2.370 2.295 2.330 5,583 +0.01(+0.43%)
Oct 26, 2023 2.270 2.340 2.260 2.320 33,836 +0.02(+0.87%)
Oct 25, 2023 2.360 2.360 2.269 2.300 4,806 -0.05(-2.12%)
Oct 24, 2023 2.346 2.397 2.300 2.350 8,060 +0.01(+0.42%)
Oct 23, 2023 2.270 2.440 2.270 2.340 34,025 +0.05(+2.18%)
Oct 20, 2023 2.320 2.330 2.260 2.290 5,462 -0.03(-1.29%)
Oct 19, 2023 2.350 2.450 2.277 2.320 23,858 -0.05(-2.11%)
Oct 18, 2023 2.300 2.390 2.290 2.370 12,024 +0.10(+4.41%)
Oct 17, 2023 2.380 2.440 2.270 2.270 34,001 -0.07(-2.99%)
Oct 16, 2023 2.200 2.380 2.185 2.340 47,404 +0.16(+7.34%)
Oct 13, 2023 2.210 2.250 2.180 2.180 2,004 -0.08(-3.54%)
Oct 12, 2023 2.292 2.292 2.190 2.260 19,315 +0.07(+3.20%)
Oct 11, 2023 2.300 2.300 2.171 2.190 32,423 -0.10(-4.40%)
Oct 10, 2023 2.290 2.380 2.290 2.291 6,813 +0.00(+0.03%)
Oct 09, 2023 2.250 2.390 2.250 2.290 14,666 -0.03(-1.29%)
Oct 06, 2023 2.310 2.390 2.310 2.320 7,272 -0.01(-0.43%)
Oct 05, 2023 2.370 2.440 2.330 2.330 10,721 -0.02(-0.85%)
Oct 04, 2023 2.320 2.440 2.320 2.350 6,019 -0.02(-1.05%)
Oct 03, 2023 2.420 2.440 2.300 2.375 41,139 -0.06(-2.66%)
Oct 02, 2023 2.500 2.500 2.411 2.440 10,390 -0.06(-2.40%)
Sep 29, 2023 2.421 2.500 2.412 2.500 10,427 +0.07(+2.88%)
Sep 28, 2023 2.350 2.480 2.350 2.430 11,697 +0.09(+3.85%)
Sep 27, 2023 2.390 2.450 2.310 2.340 55,134 -0.01(-0.43%)
Sep 26, 2023 2.310 2.400 2.310 2.350 13,152 -0.02(-0.84%)
Sep 25, 2023 2.410 2.400 2.370 2.370 14,580 -0.04(-1.66%)
Sep 22, 2023 2.440 2.470 2.360 2.410 10,410 -0.08(-3.21%)
Sep 21, 2023 2.480 2.500 2.400 2.490 10,075 +0.01(+0.40%)
Sep 20, 2023 2.430 2.480 2.390 2.480 29,668 -0.01(-0.40%)
Sep 19, 2023 2.500 2.500 2.420 2.490 18,923 -0.01(-0.40%)
Sep 18, 2023 2.500 2.500 2.330 2.500 1,228,353 -0.06(-2.34%)
Sep 15, 2023 2.650 2.650 2.461 2.560 38,466 +0.02(+0.79%)
Sep 14, 2023 2.360 2.590 2.360 2.540 82,945 +0.22(+9.48%)
Sep 13, 2023 2.380 2.410 2.320 2.320 23,508 +0.00(+0.00%)
Sep 12, 2023 2.360 2.361 2.320 2.320 13,094 +0.01(+0.43%)
Sep 11, 2023 2.380 2.400 2.260 2.310 16,349 -0.07(-2.94%)
Sep 08, 2023 2.371 2.390 2.371 2.380 4,308 -0.00(-0.00%)
Sep 07, 2023 2.373 2.411 2.300 2.380 39,457 +0.03(+1.28%)
Sep 06, 2023 2.270 2.400 2.270 2.350 21,222 +0.09(+3.98%)
Sep 05, 2023 2.240 2.300 2.240 2.260 45,524 -0.02(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.