RESAAS Services Inc. (TSXV:RSS)
Canada · Delayed Price · Currency is CAD 0.3800
+0.0200 (5.56%)
Oct 24, 2025, 12:40 PM EDT
RESAAS Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 31,300 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -4.00% | 75,000 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 12,510 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 6,000 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.05% | 4,000 |
| Oct 16, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 31,525 |
| Oct 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.94% | 9,000 |
| Oct 14, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 18,676 |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -2.56% | 67,176 |
| Oct 8, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 24,566 |
| Oct 7, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 1.30% | 61,080 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.53% | 90,800 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 15,600 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 25,990 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -1.32% | 29,107 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 66,565 |
| Sep 29, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -4.88% | 74,525 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 46,020 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | - | 38,000 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 35,025 |
| Sep 23, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 22,000 |
| Sep 22, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.70% | 19,145 |
| Sep 19, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | - | 25,500 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -1.22% | 44,500 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 5.13% | 67,500 |
| Sep 16, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -1.27% | 29,129 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.82% | 14,637 |
| Sep 12, 2025 | 0.41 | 0.42 | 0.37 | 0.42 | 0.42 | 1.22% | 40,404 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 9.33% | 46,300 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 30,020 |
| Sep 9, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -1.37% | 75,121 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.59% | 92,500 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 100,500 |
| Sep 4, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 6.67% | 58,175 |
| Sep 3, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 20,000 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 65,520 |
| Aug 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.71% | 60,001 |
| Aug 28, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 73,500 |
| Aug 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 23,500 |
| Aug 26, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 16,515 |
| Aug 25, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 4.23% | 48,884 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.43% | 56,652 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -7.89% | 78,500 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 17,600 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.35% | 35,010 |
| Aug 18, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 8.82% | 47,500 |
| Aug 15, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 45,345 |
| Aug 14, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 47,195 |
| Aug 13, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 10,209 |