RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.39	0.39	0.39	0.39	-	1.30%	5,000
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
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	5.95%	2,016
Jun 11, 2026	0.43	0.43	0.35	0.42	0.42	-4.55%	49,644
Jun 10, 2026	0.48	0.48	0.44	0.44	0.44	-2.22%	12,551
Jun 9, 2026	0.46	0.46	0.45	0.45	0.45	-	3,222
Jun 8, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	19,209
Jun 5, 2026	0.49	0.49	0.48	0.48	0.48	3.23%	15,157
Jun 4, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	9,001
Jun 3, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	32,001
Jun 2, 2026	0.49	0.49	0.49	0.49	0.49	-	2,035
Jun 1, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	6,868
May 29, 2026	0.50	0.50	0.49	0.49	0.49	3.16%	12,615
May 28, 2026	0.50	0.50	0.48	0.48	0.48	-3.06%	74,750
May 27, 2026	0.49	0.49	0.49	0.49	0.49	-	1,000
May 26, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	3,000