Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resaas Services Inc (TSV: RSS )

0.2700 +0.0250 (+10.20%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4200 0.4200 0.3850 0.3850 20,000 -0.03(-7.23%)
Jan 30, 2024 0.4350 0.4350 0.3950 0.4150 18,500 +0.01(+1.22%)
Jan 29, 2024 0.4350 0.4350 0.4050 0.4100 20,000 -0.02(-4.65%)
Jan 26, 2024 0.4300 0.4300 0.4200 0.4300 9,500 +0.02(+6.17%)
Jan 25, 2024 0.4300 0.4400 0.4050 0.4050 165,200 +0.01(+1.25%)
Jan 24, 2024 0.4100 0.4300 0.4000 0.4000 45,500 -0.01(-2.44%)
Jan 23, 2024 0.4550 0.4650 0.4000 0.4100 93,100 -0.04(-8.89%)
Jan 22, 2024 0.4850 0.4850 0.4350 0.4500 17,000 +0.04(+8.43%)
Jan 19, 2024 0.4700 0.4700 0.4100 0.4150 46,500 -0.03(-6.74%)
Jan 18, 2024 0.5300 0.5300 0.4450 0.4450 52,500 -0.08(-14.42%)
Jan 17, 2024 0.5500 0.5600 0.4650 0.5200 61,004 -0.02(-3.70%)
Jan 16, 2024 0.5100 0.5500 0.4950 0.5400 60,615 +0.04(+8.00%)
Jan 15, 2024 0.5000 0.5200 0.4900 0.5000 64,000 -0.01(-1.96%)
Jan 12, 2024 0.4850 0.5600 0.4700 0.5100 142,500 +0.01(+2.00%)
Jan 11, 2024 0.4500 0.5000 0.4500 0.5000 46,000 +0.05(+12.36%)
Jan 10, 2024 0.4350 0.4450 0.4350 0.4450 21,500 +0.01(+2.30%)
Jan 09, 2024 0.4400 0.4450 0.4300 0.4350 9,500 -0.01(-2.25%)
Jan 08, 2024 0.4150 0.4500 0.4150 0.4450 31,205 +0.05(+12.66%)
Jan 05, 2024 0.4100 0.4100 0.3950 0.3950 10,500 -0.01(-1.25%)
Jan 04, 2024 0.4300 0.4300 0.3850 0.4000 78,500 -0.01(-2.44%)
Jan 03, 2024 0.3650 0.4400 0.3650 0.4100 95,975 +0.05(+13.89%)
Jan 02, 2024 0.3600 0.3600 0.3600 0.3600 2,000 +0.01(+1.41%)
Dec 29, 2023 0.3550 0 +0.01(+2.90%)
Dec 28, 2023 0.3500 0.3500 0.3400 0.3450 19,500 -0.01(-2.82%)
Dec 27, 2023 0.3700 0.3700 0.3500 0.3550 51,935 -0.02(-5.33%)
Dec 22, 2023 0.3750 0 +0.01(+1.35%)
Dec 21, 2023 0.3750 0.3750 0.3550 0.3700 26,000 +0.00(+0.00%)
Dec 20, 2023 0.3750 0.3850 0.3700 0.3700 26,450 -0.01(-2.63%)
Dec 19, 2023 0.3800 0.3800 0.3800 0.3800 16,600 +0.01(+1.33%)
Dec 18, 2023 0.3750 0.3850 0.3750 0.3750 54,505 +0.00(+0.00%)
Dec 15, 2023 0.3700 0.3750 0.3600 0.3750 26,000 +0.01(+2.74%)
Dec 13, 2023 0.3650 0 -0.02(-3.95%)
Dec 12, 2023 0.4050 0.4100 0.3350 0.3800 70,100 -0.01(-2.56%)
Dec 11, 2023 0.3600 0.4000 0.3600 0.3900 170,500 +0.04(+11.43%)
Dec 08, 2023 0.3300 0.3500 0.3250 0.3500 100,400 +0.02(+7.69%)
Dec 07, 2023 0.3200 0.3300 0.3150 0.3250 21,500 +0.02(+4.84%)
Dec 06, 2023 0.3100 0.3100 0.3100 0.3100 2,580 +0.01(+3.33%)
Dec 05, 2023 0.3250 0.3250 0.3000 0.3000 72,001 -0.03(-9.09%)
Dec 04, 2023 0.3350 0.3350 0.3300 0.3300 31,500 +0.02(+4.76%)
Dec 01, 2023 0.3450 0.3500 0.3150 0.3150 45,000 -0.03(-10.00%)
Nov 30, 2023 0.3600 0.3700 0.3400 0.3500 31,000 -0.01(-1.41%)
Nov 29, 2023 0.3550 0.3550 0.3500 0.3550 6,137 +0.01(+1.43%)
Nov 28, 2023 0.3600 0.3600 0.3400 0.3500 32,300 +0.00(+0.00%)
Nov 27, 2023 0.3650 0.3650 0.3450 0.3500 18,080 -0.01(-1.41%)
Nov 24, 2023 0.3650 0.3800 0.3550 0.3550 14,530 -0.01(-1.39%)
Nov 23, 2023 0.3200 0.3800 0.3200 0.3600 86,800 +0.05(+16.13%)
Nov 22, 2023 0.3100 0.3100 0.3000 0.3100 31,000 +0.01(+1.64%)
Nov 21, 2023 0.3200 0.3200 0.2700 0.3050 88,038 +0.01(+1.67%)
Nov 20, 2023 0.3300 0.3300 0.3000 0.3000 91,050 -0.02(-4.76%)
Nov 17, 2023 0.3100 0.3150 0.3000 0.3150 97,000 +0.02(+5.00%)
Nov 16, 2023 0.3100 0.3100 0.3000 0.3000 51,000 +0.00(+0.00%)
Nov 15, 2023 0.3000 0.3000 0.3000 0.3000 63,000 +0.00(+0.00%)
Nov 14, 2023 0.3100 0.3100 0.2950 0.3000 36,500 -0.01(-1.64%)
Nov 13, 2023 0.3100 0.3100 0.3050 0.3050 4,000 +0.01(+1.67%)
Nov 10, 2023 0.3100 0.3150 0.3000 0.3000 13,000 -0.01(-3.23%)
Nov 09, 2023 0.3150 0.3150 0.3100 0.3100 2,500 +0.02(+5.08%)
Nov 07, 2023 0.2950 0 -0.04(-10.61%)
Nov 06, 2023 0.3400 0.3400 0.3300 0.3300 10,506 +0.01(+3.13%)
Nov 03, 2023 0.3400 0.3400 0.3100 0.3200 28,445 +0.01(+1.59%)
Nov 02, 2023 0.3350 0.3350 0.3150 0.3150 21,500 -0.02(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.