RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	0.29	0.32	0.29	0.32	0.32	10.53%	16,000
Aug 11, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	15,050
Aug 8, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	26,000
Aug 7, 2025	0.29	0.29	0.29	0.29	0.29	3.64%	7,000
Aug 6, 2025	0.29	0.29	0.26	0.28	0.28	-1.79%	38,500
Aug 5, 2025	0.29	0.31	0.28	0.28	0.28	-3.45%	21,095
Aug 1, 2025	0.31	0.31	0.11	0.29	0.29	-7.94%	177,107
Jul 31, 2025	0.34	0.34	0.32	0.32	0.32	-4.55%	28,000
Jul 30, 2025	0.34	0.34	0.31	0.33	0.33	-1.49%	28,500
Jul 29, 2025	0.34	0.34	0.33	0.34	0.34	-	30,000
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	18,000
Jul 25, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	7,500
Jul 24, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	58,000
Jul 23, 2025	0.37	0.37	0.32	0.35	0.35	-2.82%	55,500
Jul 22, 2025	0.36	0.36	0.33	0.36	0.36	2.90%	115,300
Jul 21, 2025	0.37	0.37	0.35	0.35	0.35	-1.43%	27,061