RESAAS Services Inc. (TSXV:RSS)
Canada
· Delayed Price · Currency is CAD 0.4400
+0.0100 (2.33%)
Mar 28, 2025, 3:14 PM EST
RESAAS Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 25,000 |
| Mar 19, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -10.00% | 27,661 |
| Mar 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 17, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | 2.56% | 14,000 |
| Mar 14, 2025 | 0.34 | 0.43 | 0.34 | 0.39 | 0.39 | 14.71% | 90,842 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 10,560 |
| Mar 12, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,500 |
| Mar 11, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -2.94% | 3,900 |
| Mar 10, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 10,000 |
| Mar 7, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | -2.86% | 36,500 |
| Mar 6, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 11.11% | 54,500 |
| Mar 5, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 5.00% | 45,833 |
| Mar 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 27,000 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 7,000 |
| Feb 28, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 6.78% | 56,600 |
| Feb 27, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | 1.72% | 15,000 |
| Feb 26, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 14,300 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 6,000 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 6,049 |
| Feb 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,000 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 10,000 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 30,000 |
| Feb 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 2,397 |
| Feb 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 9.26% | 3,500 |
| Feb 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 5,004 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 506 |
| Feb 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 19,500 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -15.25% | 7,800 |
| Feb 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 2,010 |
| Feb 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 12.00% | 7,025 |
| Jan 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 7,000 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 6,000 |
| Jan 29, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -16.36% | 33,806 |
| Jan 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 9,020 |
| Jan 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 20,113 |
| Jan 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 24,500 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| Jan 22, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -10.45% | 21,306 |
| Jan 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 1,000 |
| Jan 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 17, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 50,922 |