RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.31	0.32	0.31	0.32	0.32	-3.03%	20,700
May 30, 2025	0.32	0.33	0.30	0.33	0.33	6.45%	9,000
May 29, 2025	0.32	0.32	0.31	0.31	0.31	1.64%	1,500
May 28, 2025	0.33	0.34	0.31	0.31	0.31	-7.58%	32,500
May 27, 2025	0.36	0.36	0.33	0.33	0.33	-2.94%	4,495
May 26, 2025	0.37	0.37	0.34	0.34	0.34	-	9,000
May 23, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	5,642
May 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 21, 2025	0.36	0.36	0.35	0.35	0.35	-	3,042
May 20, 2025	0.37	0.37	0.35	0.35	0.35	-6.67%	10,030
May 16, 2025	0.40	0.40	0.37	0.38	0.38	-5.06%	2,800
May 15, 2025	0.40	0.40	0.40	0.40	0.40	6.76%	1,500
May 14, 2025	0.37	0.37	0.37	0.37	0.37	-	1,000
May 13, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	1,000
May 12, 2025	0.35	0.36	0.34	0.35	0.35	16.67%	15,510
May 9, 2025	0.43	0.43	0.30	0.30	0.30	-25.00%	55,500
May 8, 2025	0.42	0.45	0.40	0.40	0.40	-	70,020
May 7, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	22,000
May 6, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	11,500
May 5, 2025	0.42	0.43	0.40	0.40	0.40	2.56%	19,500
May 2, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	4,650
May 1, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	28,616
Apr 30, 2025	0.43	0.43	0.43	0.43	0.43	-	2,000
Apr 29, 2025	0.44	0.44	0.43	0.43	0.43	2.38%	5,120
Apr 28, 2025	0.43	0.43	0.42	0.42	0.42	-3.45%	5,000
Apr 25, 2025	0.41	0.45	0.41	0.44	0.44	1.16%	12,000
Apr 24, 2025	0.43	0.44	0.41	0.43	0.43	2.38%	11,500
Apr 23, 2025	0.42	0.44	0.42	0.42	0.42	1.20%	13,010
Apr 22, 2025	0.44	0.44	0.42	0.42	0.42	-6.74%	10,005
Apr 21, 2025	0.42	0.45	0.42	0.45	0.45	4.71%	10,500
Apr 17, 2025	0.44	0.44	0.43	0.43	0.43	1.19%	14,505
Apr 16, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	7,500
Apr 15, 2025	0.41	0.45	0.41	0.44	0.44	4.82%	19,500
Apr 14, 2025	0.39	0.42	0.39	0.42	0.42	5.06%	28,500
Apr 11, 2025	0.40	0.40	0.39	0.40	0.40	12.86%	4,000
Apr 10, 2025	0.35	0.35	0.34	0.35	0.35	-12.50%	48,000
Apr 9, 2025	0.39	0.40	0.38	0.40	0.40	-	10,500
Apr 8, 2025	0.40	0.40	0.39	0.40	0.40	-	13,500
Apr 7, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	4,079
Apr 4, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	4,000
Apr 3, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	3,000
Apr 2, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	42,500
Apr 1, 2025	0.44	0.44	0.41	0.41	0.41	-7.95%	23,062
Mar 31, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 28, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	25,000
Mar 27, 2025	0.44	0.44	0.42	0.43	0.43	1.18%	8,500
Mar 26, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	53,500
Mar 25, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	47,500
Mar 24, 2025	0.40	0.45	0.39	0.44	0.44	12.26%	125,196
Mar 21, 2025	0.39	0.39	0.39	0.39	0.39	4.73%	13,563