RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	7,530
May 14, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	36,512
May 13, 2026	0.50	0.50	0.48	0.50	0.50	1.01%	34,016
May 12, 2026	0.53	0.53	0.50	0.50	0.50	1.02%	30,613
May 11, 2026	0.53	0.55	0.49	0.49	0.49	-2.00%	26,991
May 8, 2026	0.50	0.50	0.49	0.50	0.50	-	17,380
May 7, 2026	0.50	0.51	0.49	0.50	0.50	4.17%	23,461
May 6, 2026	0.50	0.53	0.48	0.48	0.48	-4.00%	40,145
May 5, 2026	0.51	0.52	0.50	0.50	0.50	-	13,209
May 4, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	16,040
May 1, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	18,203
Apr 30, 2026	0.51	0.51	0.50	0.50	0.50	-	24,575
Apr 29, 2026	0.55	0.55	0.49	0.50	0.50	-3.85%	50,008
Apr 28, 2026	0.51	0.55	0.50	0.52	0.52	1.96%	49,343
Apr 27, 2026	0.52	0.53	0.50	0.51	0.51	-5.56%	54,917
Apr 24, 2026	0.54	0.54	0.51	0.54	0.54	5.88%	29,558
Apr 23, 2026	0.52	0.53	0.50	0.51	0.51	2.00%	32,000
Apr 22, 2026	0.54	0.54	0.49	0.50	0.50	-3.85%	124,344
Apr 21, 2026	0.50	0.53	0.50	0.52	0.52	1.96%	45,416
Apr 20, 2026	0.48	0.52	0.48	0.51	0.51	8.51%	69,141
Apr 17, 2026	0.48	0.48	0.47	0.47	0.47	-0.53%	45,806
Apr 16, 2026	0.47	0.47	0.47	0.47	0.47	1.61%	31,000
Apr 15, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	24,708
Apr 14, 2026	0.48	0.48	0.47	0.48	0.48	-	34,900
Apr 13, 2026	0.47	0.50	0.46	0.48	0.48	6.67%	63,125
Apr 10, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	42,000
Apr 9, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	45,100
Apr 8, 2026	0.47	0.47	0.47	0.47	0.47	-	3,570
Apr 7, 2026	0.46	0.47	0.42	0.47	0.47	5.68%	14,000
Apr 6, 2026	0.46	0.48	0.44	0.44	0.44	-2.22%	39,669
Apr 2, 2026	0.45	0.46	0.41	0.45	0.45	2.27%	48,008
Apr 1, 2026	0.40	0.47	0.40	0.44	0.44	10.00%	52,869
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	71,504
Mar 30, 2026	0.39	0.39	0.38	0.39	0.39	4.00%	14,254
Mar 27, 2026	0.39	0.39	0.37	0.38	0.38	4.17%	16,500
Mar 26, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	18,500
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	508
Mar 23, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	10,694
Mar 20, 2026	0.39	0.40	0.38	0.40	0.40	9.59%	15,897
Mar 19, 2026	0.40	0.40	0.37	0.37	0.37	-8.75%	61,601
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	2,002
Mar 17, 2026	0.39	0.40	0.39	0.40	0.40	-	5,022
Mar 16, 2026	0.41	0.41	0.39	0.40	0.40	1.28%	22,421
Mar 13, 2026	0.41	0.41	0.36	0.39	0.39	1.30%	39,790
Mar 12, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	9,605
Mar 11, 2026	0.38	0.41	0.38	0.40	0.40	2.56%	19,100
Mar 10, 2026	0.43	0.43	0.38	0.39	0.39	-9.30%	57,610
Mar 9, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	52,729
Mar 6, 2026	0.46	0.47	0.45	0.45	0.45	4.65%	9,330
Mar 5, 2026	0.47	0.47	0.43	0.43	0.43	-2.27%	24,429