RESAAS Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	47,195
Aug 13, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	10,209
Aug 12, 2025	0.29	0.32	0.29	0.32	0.32	10.53%	16,000
Aug 11, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	15,050
Aug 8, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	26,000
Aug 7, 2025	0.29	0.29	0.29	0.29	0.29	3.64%	7,000
Aug 6, 2025	0.29	0.29	0.26	0.28	0.28	-1.79%	38,500
Aug 5, 2025	0.29	0.31	0.28	0.28	0.28	-3.45%	21,095
Aug 1, 2025	0.31	0.31	0.11	0.29	0.29	-7.94%	177,107
Jul 31, 2025	0.34	0.34	0.32	0.32	0.32	-4.55%	28,000
Jul 30, 2025	0.34	0.34	0.31	0.33	0.33	-1.49%	28,500
Jul 29, 2025	0.34	0.34	0.33	0.34	0.34	-	30,000
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	18,000
Jul 25, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	7,500
Jul 24, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	58,000
Jul 23, 2025	0.37	0.37	0.32	0.35	0.35	-2.82%	55,500
Jul 22, 2025	0.36	0.36	0.33	0.36	0.36	2.90%	115,300
Jul 21, 2025	0.37	0.37	0.35	0.35	0.35	-1.43%	27,061
Jul 18, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	58,825
Jul 17, 2025	0.36	0.37	0.34	0.36	0.36	-1.39%	70,768
Jul 16, 2025	0.38	0.38	0.36	0.36	0.36	-1.37%	52,500
Jul 15, 2025	0.38	0.39	0.37	0.37	0.37	-1.35%	61,500
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	29,501
Jul 11, 2025	0.37	0.37	0.34	0.36	0.36	4.35%	27,001
Jul 10, 2025	0.37	0.37	0.33	0.35	0.35	-1.43%	74,500
Jul 9, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	7,005
Jul 8, 2025	0.38	0.38	0.33	0.36	0.36	-5.26%	56,000
Jul 7, 2025	0.38	0.38	0.36	0.38	0.38	2.70%	16,550
Jul 4, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	27,000
Jul 3, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	1,500
Jul 2, 2025	0.39	0.39	0.39	0.39	0.39	-	2,385
Jun 30, 2025	0.39	0.39	0.36	0.39	0.39	10.00%	7,015
Jun 27, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	27,000
Jun 26, 2025	0.39	0.39	0.38	0.38	0.38	-	3,500
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	500
Jun 24, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	13,900
Jun 23, 2025	0.35	0.39	0.34	0.39	0.39	10.00%	43,047
Jun 20, 2025	0.33	0.35	0.33	0.35	0.35	-	64,506
Jun 19, 2025	0.32	0.35	0.32	0.35	0.35	6.06%	59,300
Jun 18, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	118,600
Jun 17, 2025	0.32	0.34	0.31	0.34	0.34	11.48%	15,400
Jun 16, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	7,000
Jun 13, 2025	0.31	0.33	0.30	0.32	0.32	6.67%	7,500
Jun 12, 2025	0.30	0.31	0.30	0.30	0.30	-	21,031
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	6,000
Jun 10, 2025	0.30	0.30	0.29	0.30	0.30	-	20,400
Jun 9, 2025	0.31	0.32	0.30	0.30	0.30	-3.28%	4,428
Jun 6, 2025	0.32	0.32	0.31	0.31	0.31	-6.15%	3,500
Jun 5, 2025	0.33	0.33	0.33	0.33	0.33	6.56%	1,000
Jun 4, 2025	0.33	0.33	0.31	0.31	0.31	-4.69%	1,900