XNAS
Datos históricos de Research Solutions, Inc.
Research Solutions, Inc. · RSSS
$2.03
▲ +0.03 (+1.50%)
Última operación · 10/10/2026, 22:34:41 UTC
- Variación en el periodo
- −41.86%
- Máximo
- US$3.58
- 13 de octubre de 2025
- Mínimo
- US$1.92
- 15 de septiembre de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.01 | 2.01 | 2.00 | 2.00 | −1.48% | 6,542.818 |
| 8 oct 2026 | 2.02 | 2.06 | 1.99 | 2.03 | +0.50% | 37,050.073 |
| 7 oct 2026 | 2.03 | 2.04 | 2.02 | 2.02 | −0.98% | 7,386.546 |
| 6 oct 2026 | 2.10 | 2.16 | 2.01 | 2.04 | −2.39% | 26,150.2 |
| 5 oct 2026 | 2.13 | 2.18 | 2.09 | 2.09 | −2.79% | 33,454.857 |
| 2 oct 2026 | 2.15 | 2.17 | 2.09 | 2.15 | +0.94% | 21,929.797 |
| 1 oct 2026 | 2.13 | 2.15 | 2.10 | 2.13 | −1.39% | 16,139.786 |
| 30 sep 2026 | 2.17 | 2.18 | 2.14 | 2.16 | +0.93% | 35,728.532 |
| 29 sep 2026 | 2.14 | 2.16 | 2.14 | 2.14 | −0.47% | 16,007.395 |
| 28 sep 2026 | 2.11 | 2.15 | 2.09 | 2.15 | +1.90% | 56,695.946 |
| 25 sep 2026 | 2.10 | 2.13 | 2.07 | 2.11 | −0.47% | 47,044.465 |
| 24 sep 2026 | 2.09 | 2.12 | 2.06 | 2.12 | 0.00% | 24,736.269 |
| 23 sep 2026 | 2.10 | 2.12 | 2.09 | 2.12 | +0.95% | 13,221.887 |
| 22 sep 2026 | 2.15 | 2.15 | 2.07 | 2.10 | −1.41% | 31,286.355 |
| 21 sep 2026 | 2.10 | 2.16 | 2.08 | 2.13 | +2.90% | 50,791.482 |
| 18 sep 2026 | 2.12 | 2.14 | 2.07 | 2.07 | −0.96% | 65,876.384 |
| 17 sep 2026 | 2.09 | 2.12 | 2.06 | 2.09 | +1.46% | 59,386.657 |
| 16 sep 2026 | 2.01 | 2.10 | 1.97 | 2.06 | +4.57% | 142,545.456 |
| 15 sep 2026 | 2.02 | 2.02 | 1.92 | 1.97 | −0.51% | 157,709.054 |
| 14 sep 2026 | 2.08 | 2.12 | 1.96 | 1.98 | −7.48% | 107,434.062 |
| 11 sep 2026 | 2.15 | 2.22 | 2.07 | 2.14 | +0.47% | 34,974.727 |
| 10 sep 2026 | 2.14 | 2.21 | 2.13 | 2.13 | −0.47% | 25,918.875 |
| 9 sep 2026 | 2.18 | 2.22 | 2.13 | 2.14 | −1.83% | 69,033.525 |
| 8 sep 2026 | 2.23 | 2.23 | 2.18 | 2.18 | −2.24% | 20,174.57 |
| 4 sep 2026 | 2.22 | 2.27 | 2.21 | 2.23 | +1.36% | 48,317.45 |
| 3 sep 2026 | 2.19 | 2.26 | 2.17 | 2.20 | 0.00% | 48,066.366 |
| 2 sep 2026 | 2.17 | 2.23 | 2.15 | 2.20 | +1.85% | 65,125.097 |
| 1 sep 2026 | 2.27 | 2.27 | 2.16 | 2.16 | −4.00% | 20,776.323 |
| 31 ago 2026 | 2.22 | 2.27 | 2.20 | 2.25 | +1.35% | 7,432.989 |
| 28 ago 2026 | 2.21 | 2.23 | 2.20 | 2.22 | +0.45% | 8,562.452 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.