RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	15,500
Oct 23, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	48,710
Oct 22, 2026	0.60	0.60	0.55	0.56	0.56	-5.08%	94,592
Oct 21, 2026	0.59	0.59	0.56	0.59	0.59	-1.67%	35,020
Oct 20, 2026	0.62	0.62	0.58	0.60	0.60	-1.64%	39,900
Oct 19, 2026	0.58	0.64	0.58	0.61	0.61	1.67%	61,370
Oct 16, 2026	0.60	0.63	0.60	0.60	0.60	-1.64%	62,000
Oct 15, 2026	0.60	0.61	0.60	0.61	0.61	7.02%	17,501
Oct 14, 2026	0.57	0.60	0.57	0.57	0.57	-	73,084
Oct 13, 2026	0.65	0.65	0.57	0.57	0.57	-12.31%	111,942
Oct 9, 2026	0.66	0.66	0.62	0.65	0.65	3.17%	11,512
Oct 8, 2026	0.67	0.67	0.63	0.63	0.63	-4.55%	12,099
Oct 7, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,030
Oct 6, 2026	0.66	0.66	0.65	0.65	0.65	4.84%	2,000
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