RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.36	0.37	0.36	0.36	0.36	6.19%	12,700
Feb 10, 2026	0.35	0.35	0.34	0.34	0.34	-1.77%	18,600
Feb 9, 2026	0.33	0.35	0.33	0.35	0.35	1.56%	10,000
Feb 6, 2026	0.36	0.36	0.34	0.34	0.34	0.30%	5,000
Feb 5, 2026	0.35	0.35	0.33	0.34	0.34	-7.38%	19,300
Feb 4, 2026	0.36	0.38	0.36	0.37	0.37	-2.22%	11,700
Feb 3, 2026	0.37	0.39	0.37	0.37	0.37	7.41%	48,799
Feb 2, 2026	0.35	0.35	0.33	0.35	0.35	8.84%	32,000
Jan 30, 2026	0.32	0.33	0.32	0.32	0.32	-	17,610
Jan 29, 2026	0.32	0.34	0.32	0.32	0.32	-5.97%	31,000
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	2.25%	8,400
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	0.85%	20,000
Jan 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.42%	19,801
Jan 22, 2026	0.35	0.35	0.33	0.34	0.34	-0.76%	41,900
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	6.07%	118,105
Jan 20, 2026	0.31	0.32	0.31	0.32	0.32	3.65%	45,500
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-0.29%	7,000
Jan 15, 2026	0.30	0.31	0.30	0.31	0.31	8.71%	8,000
Jan 14, 2026	0.31	0.31	0.29	0.29	0.29	-2.72%	20,500
Jan 13, 2026	0.30	0.32	0.29	0.29	0.29	-2.00%	69,611
Jan 9, 2026	0.29	0.30	0.28	0.30	0.30	7.91%	105,500
Jan 8, 2026	0.26	0.28	0.26	0.28	0.28	6.92%	31,700
Jan 6, 2026	0.29	0.29	0.26	0.26	0.26	-5.45%	650
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	-3.78%	8,100
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	0.95%	6,400
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	-0.18%	12,000
Dec 30, 2025	0.29	0.29	0.28	0.28	0.28	-7.80%	28,500
Dec 29, 2025	0.31	0.31	0.30	0.31	0.31	1.52%	21,582
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	10.34%	22,500
Dec 22, 2025	0.29	0.29	0.27	0.27	0.27	0.70%	11,000
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	9.34%	1,300
Dec 18, 2025	0.26	0.26	0.25	0.25	0.25	-6.73%	14,400
Dec 17, 2025	0.27	0.27	0.27	0.27	0.27	8.70%	3,000
Dec 16, 2025	0.25	0.25	0.25	0.25	0.25	-6.29%	27,700
Dec 15, 2025	0.26	0.26	0.26	0.26	0.26	2.10%	2,000
Dec 12, 2025	0.26	0.26	0.26	0.26	0.26	-2.06%	22,000
Dec 8, 2025	0.27	0.27	0.26	0.26	0.26	-6.25%	31,500
Dec 5, 2025	0.27	0.28	0.27	0.28	0.28	0.65%	2,500
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	3.81%	5,000
Dec 3, 2025	0.27	0.27	0.27	0.27	0.27	-2.44%	8,500
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-0.11%	5,000
Dec 1, 2025	0.27	0.28	0.26	0.28	0.28	2.00%	45,000
Nov 28, 2025	0.27	0.27	0.26	0.27	0.27	6.18%	10,400
Nov 26, 2025	0.26	0.26	0.25	0.25	0.25	-1.24%	27,500
Nov 25, 2025	0.26	0.27	0.26	0.26	0.26	3.21%	22,100
Nov 24, 2025	0.25	0.26	0.24	0.25	0.25	-0.36%	50,300
Nov 19, 2025	0.26	0.26	0.25	0.25	0.25	-4.80%	42,400
Nov 17, 2025	0.27	0.27	0.26	0.26	0.26	5.00%	16,500
Nov 14, 2025	0.25	0.26	0.25	0.25	0.25	-3.17%	24,000
Nov 13, 2025	0.26	0.26	0.25	0.26	0.26	1.29%	33,500