RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.38	0.38	0.36	0.36	0.36	-1.37%	50,500
Jul 15, 2025	0.38	0.39	0.37	0.37	0.37	-1.35%	61,500
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	29,501
Jul 11, 2025	0.37	0.37	0.34	0.36	0.36	4.35%	27,001
Jul 10, 2025	0.37	0.37	0.33	0.35	0.35	-1.43%	74,500
Jul 9, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	7,005
Jul 8, 2025	0.38	0.38	0.33	0.36	0.36	-5.26%	56,000
Jul 7, 2025	0.38	0.38	0.36	0.38	0.38	2.70%	16,550
Jul 4, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	27,000
Jul 3, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	1,500
Jul 2, 2025	0.39	0.39	0.39	0.39	0.39	-	2,385
Jun 30, 2025	0.39	0.39	0.36	0.39	0.39	10.00%	7,015
Jun 27, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	27,000
Jun 26, 2025	0.39	0.39	0.38	0.38	0.38	-	3,500
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	500
Jun 24, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	13,900
Jun 23, 2025	0.35	0.39	0.34	0.39	0.39	10.00%	43,047
Jun 20, 2025	0.33	0.35	0.33	0.35	0.35	-	64,506
Jun 19, 2025	0.32	0.35	0.32	0.35	0.35	6.06%	59,300
Jun 18, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	118,600
Jun 17, 2025	0.32	0.34	0.31	0.34	0.34	11.48%	15,400
Jun 16, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	7,000
Jun 13, 2025	0.31	0.33	0.30	0.32	0.32	6.67%	7,500
Jun 12, 2025	0.30	0.31	0.30	0.30	0.30	-	21,031
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	6,000
Jun 10, 2025	0.30	0.30	0.29	0.30	0.30	-	20,400
Jun 9, 2025	0.31	0.32	0.30	0.30	0.30	-3.28%	4,428
Jun 6, 2025	0.32	0.32	0.31	0.31	0.31	-6.15%	3,500
Jun 5, 2025	0.33	0.33	0.33	0.33	0.33	6.56%	1,000
Jun 4, 2025	0.33	0.33	0.31	0.31	0.31	-4.69%	1,900
Jun 3, 2025	0.34	0.34	0.32	0.32	0.32	-	8,000
Jun 2, 2025	0.31	0.32	0.31	0.32	0.32	-3.03%	20,700
May 30, 2025	0.32	0.33	0.30	0.33	0.33	6.45%	9,000
May 29, 2025	0.32	0.32	0.31	0.31	0.31	1.64%	1,500
May 28, 2025	0.33	0.34	0.31	0.31	0.31	-7.58%	32,500
May 27, 2025	0.36	0.36	0.33	0.33	0.33	-2.94%	4,495
May 26, 2025	0.37	0.37	0.34	0.34	0.34	-	9,000
May 23, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	5,642
May 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 21, 2025	0.36	0.36	0.35	0.35	0.35	-	3,042
May 20, 2025	0.37	0.37	0.35	0.35	0.35	-6.67%	10,030
May 16, 2025	0.40	0.40	0.37	0.38	0.38	-5.06%	2,800
May 15, 2025	0.40	0.40	0.40	0.40	0.40	6.76%	1,500
May 14, 2025	0.37	0.37	0.37	0.37	0.37	-	1,000
May 13, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	1,000
May 12, 2025	0.35	0.36	0.34	0.35	0.35	16.67%	15,510
May 9, 2025	0.43	0.43	0.30	0.30	0.30	-25.00%	55,500
May 8, 2025	0.42	0.45	0.40	0.40	0.40	-	70,020
May 7, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	22,000
May 6, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	11,500