Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Research Soluti (RSSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.71 2.71 2.66 2.70 6,835
17th Jul 2025 (Thu) 2.74 2.76 2.70 2.70 1,052
16th Jul 2025 (Wed) 2.665 2.75 2.665 2.72 2,195
15th Jul 2025 (Tue) 2.70 2.71 2.50 2.69 7,324
14th Jul 2025 (Mon) 2.80 2.81 2.75 2.75 4,120
11th Jul 2025 (Fri) 3.00 3.00 2.935 2.94 7,476
10th Jul 2025 (Thu) 3.00 3.03 3.00 3.01 584
9th Jul 2025 (Wed) 2.995 3.025 2.95 3.025 2,142
8th Jul 2025 (Tue) 3.00 3.03 3.00 3.01 1,002
7th Jul 2025 (Mon) 2.96 2.97 2.96 2.96 552
4th Jul 2025 (Fri) 2.99 3.06 2.985 3.04 7,927
3rd Jul 2025 (Thu) 2.99 3.06 2.985 3.04 7,927
2nd Jul 2025 (Wed) 2.90 2.98 2.90 2.95 5,264
1st Jul 2025 (Tue) 2.865 2.87 2.85 2.86 2,601
30th Jun 2025 (Mon) 2.88 2.88 2.85 2.87 593
27th Jun 2025 (Fri) 2.83 2.86 2.81 2.87 3,421
26th Jun 2025 (Thu) 2.85 2.85 2.84 2.84 310
25th Jun 2025 (Wed) 2.79 2.81 2.78 2.81 5,458
24th Jun 2025 (Tue) 2.765 2.77 2.76 2.83 784
23rd Jun 2025 (Mon) 2.76 2.76 2.70 2.73 2,023
20th Jun 2025 (Fri) 2.78 2.78 2.73 2.69 636
19th Jun 2025 (Thu) 2.71 2.77 2.71 2.79 1,535
18th Jun 2025 (Wed) 2.71 2.77 2.71 2.79 1,535
17th Jun 2025 (Tue) 2.68 2.78 2.68 2.765 6,185
16th Jun 2025 (Mon) 2.88 2.88 2.64 2.64 15,604
13th Jun 2025 (Fri) 2.765 2.86 2.765 2.78 2,459
12th Jun 2025 (Thu) 2.95 2.95 2.78 2.81 4,217
11th Jun 2025 (Wed) 2.80 2.95 2.80 2.91 6,257
10th Jun 2025 (Tue) 2.795 2.82 2.79 2.80 1,673
9th Jun 2025 (Mon) 2.83 2.83 2.83 2.79 1,011
6th Jun 2025 (Fri) 2.82 2.82 2.82 2.77 363
5th Jun 2025 (Thu) 2.90 2.90 2.86 2.89 1,447
4th Jun 2025 (Wed) 2.79 2.83 2.79 2.83 1,630
3rd Jun 2025 (Tue) 2.90 2.90 2.77 2.78 1,736
2nd Jun 2025 (Mon) 2.815 2.815 2.76 2.75 748
30th May 2025 (Fri) 2.89 2.89 2.76 2.76 1
29th May 2025 (Thu) 2.89 2.89 2.785 2.80 5,600
28th May 2025 (Wed) 2.82 2.82 2.76 2.76 1,480
27th May 2025 (Tue) 2.88 2.90 2.88 2.90 1,416
26th May 2025 (Mon) 2.84 2.84 2.84 2.84 0
24th May 2025 (Sat) 2.83 2.84 2.83 2.84 0
23rd May 2025 (Fri) 2.83 2.83 2.83 2.83 0
22nd May 2025 (Thu) 2.78 2.78 2.78 2.78 312
21st May 2025 (Wed) 2.85 2.85 2.85 2.85 39
20th May 2025 (Tue) 2.91 2.91 2.87 2.87 962
19th May 2025 (Mon) 2.93 2.93 2.93 2.93 322
FTSE 100 Latest
Value8,992.12
Change19.48