RESAAS Services Inc. (RSASF)
OTCMKTS · Delayed Price · Currency is USD
0.2569
-0.0065 (-2.45%)
Aug 28, 2025, 3:09 PM EDT
RESAAS Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.52% | 18,500 |
| Aug 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.75% | 27,000 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 4.73% | 32,500 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.77% | 111,000 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.01% | 10,000 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.21% | 15,300 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 9.98% | 24,500 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.58% | 29,500 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.16% | 5,000 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.78% | 22,800 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.32% | 5,100 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.52% | 33,000 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.51% | 60,000 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.49% | 6,000 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.17% | 33,500 |
| Aug 5, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -1.18% | 18,000 |
| Aug 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.13 | 0.21 | 0.21 | -7.61% | 128,500 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.67% | 18,700 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.40% | 41,330 |
| Jul 29, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.29% | 46,200 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.47% | 34,000 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 14,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.74% | 54,000 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.59% | 65,500 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.39% | 45,800 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.46% | 35,000 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.05% | 41,000 |
| Jul 17, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -4.41% | 47,600 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.19% | 19,500 |
| 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 | - | - |