RESAAS Services Inc. (RSASF)
OTCMKTS
· Delayed Price · Currency is USD
0.2400
-0.0385 (-13.82%)
May 12, 2025, 10:30 AM EDT
RESAAS Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.58% | 5,950 |
| May 9, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -23.13% | 9,200 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.40% | 150 |
| May 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | 2,000 |
| Apr 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 6,000 |
| Apr 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 16,500 |
| Apr 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 10,500 |
| Apr 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 36,500 |
| Apr 23, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 19,000 |
| Apr 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.34% | 3,000 |
| Apr 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.13% | 5,000 |
| Apr 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 4.23% | 20,000 |
| Apr 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 9.19% | 27,500 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 11, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -2.26% | 31,000 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.39% | 7,909 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 18,300 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.85% | 10,000 |
| Apr 1, 2025 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | -5.65% | 19,500 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10 |
| Mar 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 10,500 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 24,500 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 79,500 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 58,500 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 12.13% | 56,834 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.02% | 10,000 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 42,000 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.59% | 10,000 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | 800 |
| Mar 14, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 31.64% | 21,500 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.35% | 19,500 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 38,168 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.11% | 35,500 |
| Mar 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 12.59% | 70,000 |
| Mar 5, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | 5.77% | 55,000 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.87% | 83,200 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | 3.10% | 45,025 |