RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.41	0.41	0.36	0.39	0.39	1.30%	39,790
Mar 12, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	9,605
Mar 11, 2026	0.38	0.41	0.38	0.40	0.40	2.56%	19,100
Mar 10, 2026	0.43	0.43	0.38	0.39	0.39	-9.30%	57,610
Mar 9, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	52,729
Mar 6, 2026	0.46	0.47	0.45	0.45	0.45	4.65%	9,330
Mar 5, 2026	0.47	0.47	0.43	0.43	0.43	-2.27%	24,429
Mar 4, 2026	0.48	0.48	0.44	0.44	0.44	-5.38%	24,500
Mar 3, 2026	0.48	0.48	0.44	0.47	0.47	-4.12%	62,500
Mar 2, 2026	0.48	0.49	0.48	0.49	0.49	4.30%	18,124
Feb 27, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	9,013
Feb 26, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	24,015
Feb 25, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	8,514
Feb 24, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	57,923
Feb 23, 2026	0.50	0.50	0.48	0.49	0.49	1.04%	40,249
Feb 20, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	50,659
Feb 19, 2026	0.52	0.52	0.47	0.49	0.49	-7.55%	49,577
Feb 18, 2026	0.53	0.53	0.50	0.53	0.53	3.92%	30,543
Feb 17, 2026	0.49	0.51	0.49	0.51	0.51	9.68%	15,722
Feb 13, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	35,160
Feb 12, 2026	0.50	0.50	0.49	0.49	0.49	-	17,222
Feb 11, 2026	0.49	0.50	0.49	0.49	0.49	5.38%	22,418
Feb 10, 2026	0.48	0.48	0.47	0.47	0.47	1.09%	20,500
Feb 9, 2026	0.46	0.48	0.45	0.46	0.46	-1.08%	17,411
Feb 6, 2026	0.49	0.49	0.47	0.47	0.47	2.20%	5,100
Feb 5, 2026	0.49	0.49	0.45	0.46	0.46	-7.14%	21,500
Feb 4, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	25,780
Feb 3, 2026	0.47	0.52	0.47	0.50	0.50	7.53%	104,926
Feb 2, 2026	0.44	0.47	0.44	0.47	0.47	6.90%	54,586
Jan 30, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	20,578
Jan 29, 2026	0.46	0.46	0.42	0.44	0.44	-3.30%	52,500
Jan 28, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	7,464
Jan 27, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	1,259
Jan 26, 2026	0.47	0.47	0.44	0.46	0.46	-1.08%	32,230
Jan 23, 2026	0.49	0.49	0.46	0.47	0.47	-	30,240
Jan 22, 2026	0.49	0.49	0.45	0.47	0.47	-1.06%	33,522
Jan 21, 2026	0.45	0.49	0.45	0.47	0.47	5.62%	113,880
Jan 20, 2026	0.44	0.45	0.42	0.45	0.45	2.30%	78,600
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-	8,022
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	12,139
Jan 15, 2026	0.42	0.43	0.41	0.43	0.43	7.50%	30,555
Jan 14, 2026	0.44	0.44	0.40	0.40	0.40	-1.23%	18,824
Jan 13, 2026	0.42	0.44	0.41	0.41	0.41	1.25%	31,335
Jan 12, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	14,880
Jan 9, 2026	0.38	0.42	0.38	0.42	0.42	9.21%	50,086
Jan 8, 2026	0.40	0.40	0.36	0.38	0.38	-6.17%	51,190
Jan 7, 2026	0.36	0.41	0.36	0.41	0.41	12.50%	14,051
Jan 6, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	27,543
Jan 5, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	18,515
Jan 2, 2026	0.42	0.42	0.38	0.38	0.38	-2.56%	9,787