RESAAS Services Inc. (TSXV:RSS)

RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.37	0.37	0.30	0.34	0.34	-2.86%	34,250
Jan 15, 2025	0.38	0.38	0.35	0.35	0.35	-4.11%	24,821
Jan 14, 2025	0.37	0.38	0.37	0.37	0.37	-	4,212
Jan 13, 2025	0.38	0.39	0.37	0.37	0.37	-3.95%	20,000
Jan 10, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	35,291
Jan 9, 2025	0.31	0.37	0.31	0.37	0.37	23.33%	269,500
Jan 8, 2025	0.32	0.32	0.28	0.30	0.30	-6.25%	30,101
Jan 7, 2025	0.36	0.36	0.32	0.32	0.32	-11.11%	17,548
Jan 6, 2025	0.29	0.36	0.29	0.36	0.36	28.57%	55,586
Jan 3, 2025	0.29	0.29	0.28	0.28	0.28	7.69%	12,500
Jan 2, 2025	0.29	0.29	0.26	0.26	0.26	-	6,100
Dec 31, 2024	0.25	0.26	0.24	0.26	0.26	6.12%	59,846
Dec 30, 2024	0.24	0.25	0.22	0.25	0.25	-5.77%	10,200
Dec 27, 2024	0.26	0.28	0.24	0.26	0.26	30.00%	15,000
Dec 24, 2024	0.20	0.20	0.19	0.20	0.20	-	13,650
Dec 23, 2024	0.19	0.20	0.17	0.20	0.20	11.11%	105,068
Dec 20, 2024	0.19	0.19	0.16	0.18	0.18	-7.69%	105,700
Dec 19, 2024	0.20	0.20	0.19	0.20	0.20	8.33%	3,000
Dec 18, 2024	0.19	0.19	0.18	0.18	0.18	-	54,146
Dec 17, 2024	0.20	0.20	0.18	0.18	0.18	-	12,030
Dec 16, 2024	0.20	0.20	0.18	0.18	0.18	-2.70%	6,607
Dec 13, 2024	0.20	0.20	0.18	0.19	0.19	2.78%	9,000
Dec 12, 2024	0.20	0.21	0.15	0.18	0.18	-2.70%	291,332
Dec 11, 2024	0.22	0.22	0.15	0.19	0.19	-9.76%	96,700
Dec 10, 2024	0.23	0.23	0.19	0.21	0.21	2.50%	160,000
Dec 9, 2024	0.24	0.24	0.16	0.20	0.20	-14.89%	71,075
Dec 6, 2024	0.24	0.24	0.22	0.24	0.24	2.17%	75,206
Dec 5, 2024	0.24	0.25	0.23	0.23	0.23	2.22%	10,500
Dec 4, 2024	0.23	0.23	0.22	0.23	0.23	2.27%	9,500
Dec 3, 2024	0.27	0.27	0.22	0.22	0.22	-16.98%	83,530
Dec 2, 2024	0.26	0.27	0.24	0.27	0.27	3.92%	75,020
Nov 29, 2024	0.27	0.27	0.26	0.26	0.26	-3.77%	12,700
Nov 28, 2024	0.23	0.27	0.23	0.27	0.27	8.16%	12,680
Nov 27, 2024	0.27	0.28	0.25	0.25	0.25	-7.55%	75,000
Nov 26, 2024	0.27	0.27	0.26	0.27	0.27	1.92%	22,500
Nov 25, 2024	0.27	0.27	0.23	0.26	0.26	-	51,000
Nov 22, 2024	0.27	0.28	0.25	0.26	0.26	-	191,003
Nov 21, 2024	0.26	0.27	0.25	0.26	0.26	1.96%	201,100
Nov 20, 2024	0.26	0.26	0.26	0.26	0.26	-1.92%	31,000
Nov 19, 2024	0.26	0.26	0.26	0.26	0.26	-	1,000
Nov 18, 2024	0.26	0.26	0.26	0.26	0.26	-	1,000
Nov 15, 2024	0.26	0.26	0.25	0.26	0.26	1.96%	10,259
Nov 14, 2024	0.26	0.26	0.26	0.26	0.26	-	1,005
Nov 13, 2024	0.30	0.30	0.19	0.26	0.26	-8.93%	75,300
Nov 12, 2024	0.31	0.32	0.28	0.28	0.28	-9.68%	9,905
Nov 11, 2024	0.31	0.31	0.31	0.31	0.31	-	1,019
Nov 8, 2024	0.33	0.33	0.28	0.31	0.31	-6.06%	26,015
Nov 7, 2024	0.33	0.33	0.32	0.33	0.33	-	10,000
Nov 6, 2024	0.33	0.33	0.33	0.33	0.33	-	3,003
Nov 5, 2024	0.32	0.33	0.30	0.33	0.33	3.13%	8,000
Nov 4, 2024	0.35	0.35	0.30	0.32	0.32	-3.03%	98,512
Nov 1, 2024	0.34	0.34	0.33	0.33	0.33	-	6,850
Oct 31, 2024	0.35	0.35	0.33	0.33	0.33	-5.71%	10,000
Oct 30, 2024	0.33	0.36	0.33	0.35	0.35	6.06%	18,449
Oct 29, 2024	0.33	0.33	0.31	0.33	0.33	10.00%	11,010
Oct 28, 2024	0.30	0.30	0.28	0.30	0.30	-	28,518
Oct 25, 2024	0.31	0.31	0.30	0.30	0.30	-3.23%	4,500
Oct 24, 2024	0.34	0.36	0.30	0.31	0.31	-8.82%	56,581
Oct 23, 2024	0.33	0.34	0.33	0.34	0.34	3.03%	10,580
Oct 22, 2024	0.33	0.33	0.33	0.33	0.33	-	6,750
Oct 21, 2024	0.36	0.36	0.33	0.33	0.33	-7.04%	31,902
Oct 18, 2024	0.36	0.36	0.35	0.36	0.36	-1.39%	5,000
Oct 17, 2024	0.37	0.37	0.36	0.36	0.36	-	5,000
Oct 16, 2024	0.36	0.36	0.36	0.36	0.36	2.86%	5,000
Oct 15, 2024	0.38	0.38	0.35	0.35	0.35	2.94%	7,503
Oct 11, 2024	0.37	0.37	0.34	0.34	0.34	-5.56%	10,015
Oct 10, 2024	0.35	0.36	0.33	0.36	0.36	2.86%	12,001
Oct 9, 2024	0.34	0.36	0.33	0.35	0.35	2.94%	42,500
Oct 8, 2024	0.38	0.38	0.34	0.34	0.34	-2.86%	9,500
Oct 7, 2024	0.38	0.38	0.35	0.35	0.35	-4.11%	6,500
Oct 4, 2024	0.38	0.38	0.36	0.37	0.37	-1.35%	7,000
Oct 3, 2024	0.37	0.37	0.33	0.37	0.37	-	27,109
Oct 2, 2024	0.38	0.38	0.35	0.37	0.37	4.23%	49,000
Oct 1, 2024	0.37	0.37	0.36	0.36	0.36	1.43%	23,090
Sep 30, 2024	0.37	0.37	0.35	0.35	0.35	1.45%	5,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.