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

Resaas Services Inc (TSV: RSS )

0.3100 +0.0250 (+8.77%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 24, 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 (%)
Feb 28, 2019 0.2900 0.2900 0.2450 0.2600 19,500 +0.03(+10.64%)
Feb 26, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 25, 2019 0.2350 0.2350 0.2350 0.2350 27,000 +0.00(+2.17%)
Feb 22, 2019 0.2250 0.2300 0.2200 0.2300 329,887 +0.01(+2.22%)
Feb 21, 2019 0.2250 0.2250 0.2250 0.2250 1,500 -0.01(-6.25%)
Feb 20, 2019 0.2550 0.2550 0.2400 0.2400 71,800 +0.03(+14.29%)
Feb 19, 2019 0.2100 0.2100 0.2100 0.2100 6,500 +0.00(+0.00%)
Feb 15, 2019 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Feb 12, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 08, 2019 0.2400 0.2400 0.2400 0 -0.04(-15.79%)
Feb 07, 2019 0.2750 0.2900 0.2750 0.2850 41,000 +0.04(+18.75%)
Feb 06, 2019 0.2550 0.2600 0.2400 0.2400 29,000 -0.02(-7.69%)
Feb 04, 2019 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jan 30, 2019 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jan 29, 2019 0.3000 0.3150 0.2700 0.2700 523,500 -0.05(-16.92%)
Jan 28, 2019 0.3300 0.3300 0.3250 0.3250 8,500 -0.02(-7.14%)
Jan 25, 2019 0.3400 0.3500 0.3200 0.3500 20,000 +0.01(+2.94%)
Jan 24, 2019 0.3700 0.3850 0.3400 0.3400 13,000 +0.02(+6.25%)
Jan 22, 2019 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jan 21, 2019 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+2.94%)
Jan 18, 2019 0.3350 0.3400 0.3350 0.3400 25,000 -0.01(-2.86%)
Jan 17, 2019 0.3900 0.3900 0.3500 0.3500 15,000 -0.04(-10.26%)
Jan 16, 2019 0.4000 0.4000 0.3900 0.3900 23,000 +0.02(+4.00%)
Jan 11, 2019 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jan 10, 2019 0.4300 0.4300 0.3800 0.3800 114,500 -0.05(-11.63%)
Jan 09, 2019 0.4300 0.4300 0.4300 0.4300 9,000 -0.02(-4.44%)
Jan 08, 2019 0.4600 0.4600 0.4200 0.4500 16,000 -0.01(-2.17%)
Jan 07, 2019 0.4750 0.4950 0.4600 0.4600 19,500 -0.01(-2.13%)
Jan 04, 2019 0.4700 0.4700 0.4700 0.4700 5,000 +0.07(+17.50%)
Jan 02, 2019 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Dec 31, 2018 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Dec 28, 2018 0.2500 0.2500 0.2300 0.2500 128,000 -0.01(-3.85%)
Dec 27, 2018 0.2600 0.2600 0.2600 0.2600 27,500 +0.01(+4.00%)
Dec 24, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 21, 2018 0.2500 0.2500 0.2500 0.2500 47,199 +0.00(+0.00%)
Dec 20, 2018 0.1800 0.2500 0.1800 0.2500 45,600 +0.08(+42.86%)
Dec 19, 2018 0.1900 0.1900 0.1750 0.1750 38,500 -0.02(-7.89%)
Dec 18, 2018 0.1800 0.1900 0.1750 0.1900 56,542 +0.01(+5.56%)
Dec 17, 2018 0.1850 0.1850 0.1800 0.1800 34,500 -0.01(-5.26%)
Dec 14, 2018 0.2000 0.2000 0.1900 0.1900 33,000 -0.01(-5.00%)
Dec 13, 2018 0.1900 0.2000 0.1850 0.2000 300,500 +0.00(+0.00%)
Dec 12, 2018 0.1850 0.2000 0.1850 0.2000 15,380 +0.00(+0.00%)
Dec 11, 2018 0.1800 0.2000 0.1800 0.2000 601,389 +0.00(+0.00%)
Dec 07, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Dec 06, 2018 0.1800 0.1850 0.1800 0.1850 43,200 -0.01(-2.63%)
Dec 05, 2018 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Dec 04, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+11.11%)
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.