RESAAS Services Inc. (TSXV:RSS)

Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.380.380.360.360.36-31,300
Oct 22, 20250.380.380.340.360.36-4.00%75,000
Oct 21, 20250.380.380.370.380.38-12,510
Oct 20, 20250.380.380.380.380.38-2.60%6,000
Oct 17, 20250.390.390.390.390.394.05%4,000
Oct 16, 20250.390.390.370.370.37-3.90%31,525
Oct 15, 20250.390.390.390.390.396.94%9,000
Oct 14, 20250.380.390.360.360.36-5.26%18,676
Oct 10, 20250.380.380.380.380.38-1,000
Oct 9, 20250.400.400.350.380.38-2.56%67,176
Oct 8, 20250.380.400.380.390.39-24,566
Oct 7, 20250.380.400.370.390.391.30%61,080
Oct 6, 20250.400.400.370.390.39-2.53%90,800
Oct 3, 20250.410.410.390.400.40-15,600
Oct 2, 20250.400.400.380.400.405.33%25,990
Oct 1, 20250.400.400.370.380.38-1.32%29,107
Sep 30, 20250.390.390.370.380.38-2.56%66,565
Sep 29, 20250.410.420.380.390.39-4.88%74,525
Sep 26, 20250.420.420.400.410.41-46,020
Sep 25, 20250.420.420.380.410.41-38,000
Sep 24, 20250.420.420.410.410.411.23%35,025
Sep 23, 20250.420.420.400.410.41-3.57%22,000
Sep 22, 20250.400.430.400.420.423.70%19,145
Sep 19, 20250.410.410.390.410.41-25,500
Sep 18, 20250.440.440.400.410.41-1.22%44,500
Sep 17, 20250.420.420.410.410.415.13%67,500
Sep 16, 20250.400.430.390.390.39-1.27%29,129
Sep 15, 20250.420.420.400.400.40-4.82%14,637
Sep 12, 20250.410.420.370.420.421.22%40,404
Sep 11, 20250.410.410.400.410.419.33%46,300
Sep 10, 20250.380.380.370.380.384.17%30,020
Sep 9, 20250.380.390.350.360.36-1.37%75,121
Sep 8, 20250.400.400.370.370.37-7.59%92,500
Sep 5, 20250.400.400.380.400.40-1.25%100,500
Sep 4, 20250.380.400.370.400.406.67%58,175
Sep 3, 20250.370.380.370.380.384.17%20,000
Sep 2, 20250.380.380.360.360.36-2.70%65,520
Aug 29, 20250.360.370.360.370.375.71%60,001
Aug 28, 20250.380.380.350.350.35-4.11%73,500
Aug 27, 20250.370.370.370.370.37-1.35%23,500
Aug 26, 20250.370.380.370.370.37-16,515
Aug 25, 20250.350.380.340.370.374.23%48,884
Aug 22, 20250.370.370.360.360.361.43%56,652
Aug 21, 20250.390.390.340.350.35-7.89%78,500
Aug 20, 20250.390.390.370.380.381.33%17,600
Aug 19, 20250.390.390.380.380.381.35%35,010
Aug 18, 20250.360.370.350.370.378.82%47,500
Aug 15, 20250.340.350.340.340.341.49%45,345
Aug 14, 20250.320.340.320.340.344.69%47,195
Aug 13, 20250.320.330.320.320.321.59%10,209