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
20th May 2026 (Wed) 2.12 2.21 2.12 2.19 2,593
19th May 2026 (Tue) 2.16 2.16 2.11 2.12 9,449
18th May 2026 (Mon) 2.15 2.21 2.00 2.12 11,024
15th May 2026 (Fri) 2.33 2.39 2.20 2.39 6,937
14th May 2026 (Thu) 2.535 2.75 2.535 2.71 12,233
13th May 2026 (Wed) 2.52 2.55 2.51 2.51 2,029
12th May 2026 (Tue) 2.60 2.65 2.60 2.63 2,473
11th May 2026 (Mon) 2.61 2.61 2.50 2.52 3,321
8th May 2026 (Fri) 2.54 2.61 2.54 2.60 2,141
7th May 2026 (Thu) 2.555 2.58 2.539 2.58 3,299
6th May 2026 (Wed) 2.56 2.57 2.46 2.50 6,500
5th May 2026 (Tue) 2.545 2.57 2.545 2.56 928
4th May 2026 (Mon) 2.735 2.735 2.69 2.65 1,175
1st May 2026 (Fri) 2.59 2.71 2.59 2.63 16,412
30th Apr 2026 (Thu) 2.51 2.60 2.51 2.54 612
29th Apr 2026 (Wed) 2.47 2.48 2.46 2.48 2,587
28th Apr 2026 (Tue) 2.45 2.51 2.42 2.45 13,391
27th Apr 2026 (Mon) 2.48 2.48 2.44 2.45 5,622
24th Apr 2026 (Fri) 2.52 2.52 2.49 2.50 2,502
23rd Apr 2026 (Thu) 2.50 2.51 2.50 2.50 524
22nd Apr 2026 (Wed) 2.64 2.64 2.54 2.55 787
21st Apr 2026 (Tue) 2.52 2.52 2.52 2.52 5,103
20th Apr 2026 (Mon) 2.60 2.60 2.57 2.55 493
17th Apr 2026 (Fri) 2.46 2.60 2.46 2.59 7,297
16th Apr 2026 (Thu) 2.47 2.47 2.401 2.43 5,989
15th Apr 2026 (Wed) 2.375 2.45 2.35 2.46 3,284
14th Apr 2026 (Tue) 2.325 2.34 2.30 2.33 2,220
13th Apr 2026 (Mon) 2.38 2.38 2.30 2.35 10,045
10th Apr 2026 (Fri) 2.39 2.41 2.39 2.41 117
9th Apr 2026 (Thu) 2.39 2.50 2.39 2.48 7,370
8th Apr 2026 (Wed) 2.42 2.46 2.42 2.46 1,450
7th Apr 2026 (Tue) 2.46 2.51 2.39 2.40 3,075
6th Apr 2026 (Mon) 2.389 2.52 2.36 2.50 3,664
3rd Apr 2026 (Fri) 2.39 2.39 2.39 2.39 220
2nd Apr 2026 (Thu) 2.39 2.39 2.39 2.39 220
1st Apr 2026 (Wed) 2.30 2.41 2.30 2.36 5,235
31st Mar 2026 (Tue) 2.21 2.29 2.21 2.26 1,549
30th Mar 2026 (Mon) 2.35 2.35 2.23 2.24 3,213
27th Mar 2026 (Fri) 2.34 2.35 2.34 2.35 313
26th Mar 2026 (Thu) 2.36 2.36 2.345 2.35 1,654
25th Mar 2026 (Wed) 2.32 2.35 2.32 2.35 624
24th Mar 2026 (Tue) 2.32 2.32 2.28 2.28 563
23rd Mar 2026 (Mon) 2.34 2.35 2.31 2.35 1,008
FTSE 100 Latest
Value10,443.47
Change11.13