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

Resaas Services Inc (TSV: RSS )

0.2600 -0.0350 (-11.86%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 (%)
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%)
Nov 01, 2023 0.3400 0.3400 0.3200 0.3350 73,100 +0.00(+0.00%)
Oct 31, 2023 0.3400 0.3400 0.3350 0.3350 17,000 -0.01(-1.47%)
Oct 30, 2023 0.3350 0.3400 0.3350 0.3400 30,000 +0.02(+6.25%)
Oct 27, 2023 0.3200 0.3350 0.3200 0.3200 48,500 -0.01(-1.54%)
Oct 26, 2023 0.3200 0.3300 0.3200 0.3250 3,000 -0.01(-1.52%)
Oct 25, 2023 0.3300 0.3350 0.3200 0.3300 59,816 -0.01(-1.49%)
Oct 24, 2023 0.3350 0.3400 0.3350 0.3350 50,500 +0.00(+0.00%)
Oct 23, 2023 0.3350 0.3400 0.3250 0.3350 66,000 -0.01(-1.47%)
Oct 20, 2023 0.3650 0.3650 0.3400 0.3400 137,000 +0.02(+6.25%)
Oct 19, 2023 0.3150 0.3200 0.3150 0.3200 21,600 +0.01(+3.23%)
Oct 18, 2023 0.3050 0.3100 0.3050 0.3100 12,000 +0.01(+3.33%)
Oct 17, 2023 0.2900 0.3100 0.2900 0.3000 32,300 +0.01(+3.45%)
Oct 16, 2023 0.3000 0.3000 0.2900 0.2900 28,500 -0.01(-3.33%)
Oct 13, 2023 0.3150 0.3150 0.3000 0.3000 7,400 -0.01(-3.23%)
Oct 12, 2023 0.3200 0.3200 0.3100 0.3100 4,500 -0.01(-3.13%)
Oct 11, 2023 0.3400 0.3400 0.3200 0.3200 21,500 -0.02(-5.88%)
Oct 10, 2023 0.3900 0.3900 0.3400 0.3400 48,005 -0.02(-5.56%)
Oct 06, 2023 0.3600 0 +0.00(+0.00%)
Oct 05, 2023 0.3600 0.3600 0.3600 0.3600 23,000 +0.00(+0.00%)
Oct 04, 2023 0.3700 0.3900 0.3600 0.3600 63,930 -0.02(-5.26%)
Oct 03, 2023 0.3300 0.3800 0.3300 0.3800 37,660 +0.04(+11.76%)
Oct 02, 2023 0.3800 0.4800 0.3400 0.3400 135,200 -0.05(-12.82%)
Sep 29, 2023 0.3700 0.3900 0.3350 0.3900 103,000 +0.00(+0.00%)
Sep 28, 2023 0.3650 0.4000 0.3650 0.3900 143,031 +0.04(+11.43%)
Sep 27, 2023 0.3000 0.3800 0.3000 0.3500 97,100 +0.04(+12.90%)
Sep 26, 2023 0.2700 0.3200 0.2450 0.3100 96,970 +0.04(+14.81%)
Sep 25, 2023 0.2250 0.2700 0.2650 0.2700 47,517 +0.04(+17.39%)
Sep 22, 2023 0.2250 0.2300 0.2200 0.2300 34,150 +0.02(+9.52%)
Sep 21, 2023 0.2200 0.2250 0.2100 0.2100 19,135 -0.01(-4.55%)
Sep 20, 2023 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+2.33%)
Sep 19, 2023 0.2050 0.2200 0.2050 0.2150 4,018 +0.01(+2.38%)
Sep 18, 2023 0.2600 0.2600 0.2000 0.2100 131,000 -0.06(-20.75%)
Sep 15, 2023 0.2450 0.2650 0.2450 0.2650 26,550 +0.02(+6.00%)
Sep 14, 2023 0.2350 0.2500 0.2350 0.2500 44,000 +0.02(+6.38%)
Sep 13, 2023 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Sep 12, 2023 0.2350 0.2350 0.2300 0.2300 11,500 -0.00(-2.13%)
Sep 11, 2023 0.2400 0.2400 0.2350 0.2350 16,911 -0.01(-4.08%)
Sep 08, 2023 0.2350 0.2500 0.2350 0.2450 21,600 -0.01(-2.00%)
Sep 07, 2023 0.2300 0.2550 0.2300 0.2500 53,500 +0.04(+16.28%)
Sep 06, 2023 0.2000 0.2150 0.2000 0.2150 83,505 +0.02(+10.26%)
Sep 05, 2023 0.1600 0.1950 0.1600 0.1950 143,441 +0.04(+25.81%)
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.