RESAAS Services Inc. (TSXV:RSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.3850
+0.0350 (10.00%)
Jun 23, 2025, 3:58 PM EDT

RESAAS Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.330.350.330.350.35-64,506
Jun 19, 20250.320.350.320.350.356.06%59,300
Jun 18, 20250.350.350.320.330.33-2.94%118,600
Jun 17, 20250.320.340.310.340.3411.48%15,400
Jun 16, 20250.320.320.300.310.31-4.69%7,000
Jun 13, 20250.310.330.300.320.326.67%7,500
Jun 12, 20250.300.310.300.300.30-21,031
Jun 11, 20250.300.300.300.300.301.69%6,000
Jun 10, 20250.300.300.290.300.30-20,400
Jun 9, 20250.310.320.300.300.30-3.28%4,428
Jun 6, 20250.320.320.310.310.31-6.15%3,500
Jun 5, 20250.330.330.330.330.336.56%1,000
Jun 4, 20250.330.330.310.310.31-4.69%1,900
Jun 3, 20250.340.340.320.320.32-8,000
Jun 2, 20250.310.320.310.320.32-3.03%20,700
May 30, 20250.320.330.300.330.336.45%9,000
May 29, 20250.320.320.310.310.311.64%1,500
May 28, 20250.330.340.310.310.31-7.58%32,500
May 27, 20250.360.360.330.330.33-2.94%4,495
May 26, 20250.370.370.340.340.34-9,000
May 23, 20250.350.350.330.340.34-2.86%5,642
May 22, 20250.350.350.350.350.35--
May 21, 20250.360.360.350.350.35-3,042
May 20, 20250.370.370.350.350.35-6.67%10,030
May 16, 20250.400.400.370.380.38-5.06%2,800
May 15, 20250.400.400.400.400.406.76%1,500
May 14, 20250.370.370.370.370.37-1,000
May 13, 20250.370.370.370.370.375.71%1,000
May 12, 20250.350.360.340.350.3516.67%15,510
May 9, 20250.430.430.300.300.30-25.00%55,500
May 8, 20250.420.450.400.400.40-70,020
May 7, 20250.420.420.400.400.40-1.23%22,000
May 6, 20250.410.410.410.410.411.25%11,500
May 5, 20250.420.430.400.400.402.56%19,500
May 2, 20250.420.420.390.390.39-4.88%4,650
May 1, 20250.430.430.410.410.41-4.65%28,616
Apr 30, 20250.430.430.430.430.43-2,000
Apr 29, 20250.440.440.430.430.432.38%5,120
Apr 28, 20250.430.430.420.420.42-3.45%5,000
Apr 25, 20250.410.450.410.440.441.16%12,000
Apr 24, 20250.430.440.410.430.432.38%11,500
Apr 23, 20250.420.440.420.420.421.20%13,010
Apr 22, 20250.440.440.420.420.42-6.74%10,005
Apr 21, 20250.420.450.420.450.454.71%10,500
Apr 17, 20250.440.440.430.430.431.19%14,505
Apr 16, 20250.440.440.420.420.42-3.45%7,500
Apr 15, 20250.410.450.410.440.444.82%19,500
Apr 14, 20250.390.420.390.420.425.06%28,500
Apr 11, 20250.400.400.390.400.4012.86%4,000
Apr 10, 20250.350.350.340.350.35-12.50%48,000