RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.39	0.39	0.37	0.38	-	-1.30%	11,524
Nov 28, 2025	0.38	0.39	0.37	0.39	0.39	-	7,520
Nov 27, 2025	0.37	0.39	0.37	0.39	0.39	6.94%	5,500
Nov 26, 2025	0.39	0.39	0.35	0.36	0.36	-4.00%	26,500
Nov 25, 2025	0.38	0.39	0.35	0.38	0.38	-	32,263
Nov 24, 2025	0.36	0.38	0.35	0.38	0.38	7.14%	30,355
Nov 21, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	6,006
Nov 20, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	12,004
Nov 19, 2025	0.39	0.39	0.35	0.35	0.35	-9.09%	37,002
Nov 18, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	10,652
Nov 17, 2025	0.37	0.38	0.37	0.37	0.37	4.23%	19,002
Nov 14, 2025	0.37	0.37	0.36	0.36	0.36	-1.39%	15,205
Nov 13, 2025	0.37	0.37	0.36	0.36	0.36	-	38,232
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	5.88%	18,157
Nov 11, 2025	0.34	0.35	0.34	0.34	0.34	-	47,000
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	23,477
Nov 7, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	32,500
Nov 6, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	21,000
Nov 5, 2025	0.36	0.36	0.33	0.35	0.35	-4.11%	73,503
Nov 4, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	10,028
Nov 3, 2025	0.37	0.37	0.37	0.37	0.37	10.45%	8,500
Oct 31, 2025	0.36	0.36	0.34	0.34	0.34	-5.63%	24,500
Oct 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	3,875
Oct 29, 2025	0.37	0.38	0.36	0.36	0.36	5.88%	14,500
Oct 28, 2025	0.39	0.39	0.34	0.34	0.34	-6.85%	27,500
Oct 27, 2025	0.36	0.37	0.36	0.37	0.37	-3.95%	12,000
Oct 24, 2025	0.40	0.40	0.38	0.38	0.38	5.56%	9,000
Oct 23, 2025	0.38	0.38	0.36	0.36	0.36	-	31,300
Oct 22, 2025	0.38	0.38	0.34	0.36	0.36	-4.00%	75,000
Oct 21, 2025	0.38	0.38	0.37	0.38	0.38	-	12,510
Oct 20, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	6,000
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	4.05%	4,000
Oct 16, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	31,525
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	6.94%	9,000
Oct 14, 2025	0.38	0.39	0.36	0.36	0.36	-5.26%	18,676
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Oct 9, 2025	0.40	0.40	0.35	0.38	0.38	-2.56%	67,176
Oct 8, 2025	0.38	0.40	0.38	0.39	0.39	-	24,566
Oct 7, 2025	0.38	0.40	0.37	0.39	0.39	1.30%	61,080
Oct 6, 2025	0.40	0.40	0.37	0.39	0.39	-2.53%	90,800
Oct 3, 2025	0.41	0.41	0.39	0.40	0.40	-	15,600
Oct 2, 2025	0.40	0.40	0.38	0.40	0.40	5.33%	25,990
Oct 1, 2025	0.40	0.40	0.37	0.38	0.38	-1.32%	29,107
Sep 30, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	66,565
Sep 29, 2025	0.41	0.42	0.38	0.39	0.39	-4.88%	74,525
Sep 26, 2025	0.42	0.42	0.40	0.41	0.41	-	46,020
Sep 25, 2025	0.42	0.42	0.38	0.41	0.41	-	38,000
Sep 24, 2025	0.42	0.42	0.41	0.41	0.41	1.23%	35,025
Sep 23, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	22,000
Sep 22, 2025	0.40	0.43	0.40	0.42	0.42	3.70%	19,145