RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.40	0.41	0.40	0.41	-	3.85%	8,900
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	7,005
Aug 24, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	33,173
Aug 21, 2026	0.40	0.40	0.35	0.40	0.40	1.28%	132,700
Aug 20, 2026	0.45	0.45	0.39	0.39	0.39	-7.14%	48,515
Aug 19, 2026	0.39	0.42	0.39	0.42	0.42	9.09%	21,804
Aug 18, 2026	0.39	0.39	0.38	0.39	0.39	-	11,500
Aug 17, 2026	0.45	0.45	0.38	0.39	0.39	-8.33%	45,807
Aug 14, 2026	0.44	0.44	0.42	0.42	0.42	-	7,143
Aug 13, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	4,005
Aug 12, 2026	0.40	0.43	0.40	0.41	0.41	6.49%	46,024
Aug 11, 2026	0.40	0.41	0.38	0.39	0.39	1.32%	24,185
Aug 10, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	17,535
Aug 7, 2026	0.40	0.40	0.38	0.39	0.39	2.67%	24,500
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	66,500
Aug 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	11,500
Aug 4, 2026	0.45	0.45	0.40	0.40	0.40	-9.20%	15,030
Jul 31, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	8,125
Jul 30, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	6,500
Jul 29, 2026	0.45	0.45	0.44	0.44	0.44	-	2,000
Jul 28, 2026	0.44	0.46	0.44	0.44	0.44	4.76%	8,056
Jul 27, 2026	0.43	0.43	0.41	0.42	0.42	2.44%	10,223
Jul 24, 2026	0.39	0.41	0.39	0.41	0.41	9.33%	14,000
Jul 23, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	64,001
Jul 22, 2026	0.40	0.40	0.38	0.38	0.38	2.70%	14,501
Jul 21, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	11,901
Jul 20, 2026	0.41	0.41	0.38	0.38	0.38	2.70%	6,739
Jul 17, 2026	0.39	0.40	0.35	0.37	0.37	2.78%	106,382
Jul 16, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	15,675
Jul 15, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	15,000
Jul 14, 2026	0.38	0.39	0.38	0.39	0.39	-	212,000
Jul 13, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	28,523
Jul 10, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	5,527
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	2,000
Jul 8, 2026	0.43	0.43	0.40	0.40	0.40	-2.47%	4,081
Jul 7, 2026	0.43	0.43	0.40	0.41	0.41	2.53%	6,653
Jul 6, 2026	0.43	0.43	0.40	0.40	0.40	-8.14%	22,901
Jul 3, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	2,000
Jul 2, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	12,000
Jun 30, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	14,516
Jun 29, 2026	0.44	0.45	0.43	0.43	0.43	-	5,000
Jun 26, 2026	0.43	0.43	0.41	0.43	0.43	-1.15%	19,833
Jun 25, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	23,020
Jun 23, 2026	0.44	0.44	0.43	0.43	0.43	-	5,040
Jun 22, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	8,670
Jun 19, 2026	0.44	0.44	0.44	0.44	0.44	-	1,191
Jun 18, 2026	0.44	0.44	0.43	0.44	0.44	-	11,000
Jun 17, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	14,752
Jun 16, 2026	0.42	0.45	0.42	0.44	0.44	1.15%	34,500
Jun 15, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	14,181