RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.50	0.50	0.48	0.48	-	-	38,749
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
Dec 31, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	30,501
Dec 30, 2025	0.43	0.43	0.39	0.40	0.40	-1.25%	31,504
Dec 29, 2025	0.45	0.45	0.40	0.40	0.40	-2.44%	36,126
Dec 24, 2025	0.40	0.41	0.40	0.41	0.41	7.89%	10,862
Dec 23, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	7,500
Dec 22, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	19,168
Dec 19, 2025	0.37	0.39	0.35	0.39	0.39	11.43%	36,000
Dec 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	14,850
Dec 17, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	12,000
Dec 16, 2025	0.37	0.37	0.34	0.37	0.37	-	66,500
Dec 15, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	13,636
Dec 12, 2025	0.38	0.38	0.35	0.36	0.36	-1.39%	52,001
Dec 11, 2025	0.38	0.38	0.36	0.36	0.36	-	8,847
Dec 10, 2025	0.36	0.37	0.36	0.36	0.36	-	31,256