RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	16,447
Oct 2, 2026	0.67	0.67	0.60	0.63	0.63	0.80%	37,000
Oct 1, 2026	0.68	0.68	0.61	0.63	0.63	-6.72%	134,000
Sep 30, 2026	0.67	0.68	0.67	0.67	0.67	-	10,503
Sep 29, 2026	0.66	0.67	0.64	0.67	0.67	3.08%	58,506
Sep 28, 2026	0.64	0.66	0.64	0.65	0.65	4.84%	9,300
Sep 25, 2026	0.63	0.66	0.62	0.62	0.62	3.33%	55,013
Sep 24, 2026	0.65	0.65	0.60	0.60	0.60	-4.76%	118,338
Sep 23, 2026	0.64	0.66	0.62	0.63	0.63	-1.56%	51,022
Sep 22, 2026	0.64	0.64	0.63	0.64	0.64	-	18,500
Sep 21, 2026	0.64	0.64	0.62	0.64	0.64	-	31,930
Sep 18, 2026	0.65	0.65	0.64	0.64	0.64	-	67,021
Sep 17, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	62,665
Sep 16, 2026	0.66	0.66	0.61	0.63	0.63	1.61%	65,030
Sep 15, 2026	0.66	0.69	0.62	0.62	0.62	-3.13%	79,021
Sep 14, 2026	0.61	0.67	0.61	0.64	0.64	8.47%	113,626
Sep 11, 2026	0.59	0.64	0.57	0.59	0.59	1.72%	155,145
Sep 10, 2026	0.51	0.59	0.51	0.58	0.58	13.73%	163,854
Sep 9, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	38,001
Sep 8, 2026	0.47	0.50	0.47	0.50	0.50	5.26%	68,625
Sep 4, 2026	0.47	0.50	0.46	0.48	0.48	5.56%	144,615
Sep 3, 2026	0.42	0.45	0.42	0.45	0.45	9.76%	72,003
Sep 2, 2026	0.41	0.41	0.39	0.41	0.41	2.50%	76,192
Sep 1, 2026	0.45	0.45	0.40	0.40	0.40	-2.44%	31,402
Aug 31, 2026	0.39	0.43	0.39	0.41	0.41	5.13%	53,424
Aug 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	3,500
Aug 27, 2026	0.41	0.41	0.38	0.40	0.40	-2.47%	29,013
Aug 26, 2026	0.40	0.41	0.40	0.41	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