RESAAS Services Inc. (RSASF)
OTCMKTS · Delayed Price · Currency is USD
0.2611
-0.0077 (-2.85%)
Jul 17, 2025, 12:22 PM EDT
RESAAS Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.29% | 500 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.68% | 57,000 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 2.02% | 31,500 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.38% | 29,000 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.60% | 60,000 |
| Jul 9, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -9.32% | 48,800 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 34.93% | 2,000 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.10% | 200 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -26.96% | 500 |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 14.04% | 5,000 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 | - | - |