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

Resaas Services Inc (TSV: RSS )

0.3650 -0.0250 (-6.41%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 12, 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, 2022 0.2100 0.2500 0.2100 0.2450 24,700 +0.04(+19.51%)
Nov 29, 2022 0.2050 0.2050 0.2050 0.2050 14,520 -0.01(-2.38%)
Nov 28, 2022 0.2050 0.2100 0.2050 0.2100 4,000 +0.00(+0.00%)
Nov 25, 2022 0.2150 0.2150 0.2050 0.2100 79,073 +0.00(+0.00%)
Nov 24, 2022 0.2200 0.2200 0.2100 0.2100 11,500 +0.01(+2.44%)
Nov 23, 2022 0.2150 0.2150 0.2050 0.2050 231,366 -0.02(-6.82%)
Nov 22, 2022 0.2600 0.2600 0.2200 0.2200 28,518 -0.03(-12.00%)
Nov 21, 2022 0.2600 0.2600 0.2450 0.2500 16,800 +0.01(+2.04%)
Nov 18, 2022 0.2600 0.2650 0.2450 0.2450 17,500 -0.01(-2.00%)
Nov 16, 2022 0.2500 0 -0.02(-5.66%)
Nov 15, 2022 0.2700 0.2700 0.2650 0.2650 2,700 -0.01(-1.85%)
Nov 14, 2022 0.2700 0.2850 0.2650 0.2700 57,900 +0.02(+8.00%)
Nov 11, 2022 0.2550 0.2600 0.2500 0.2500 44,667 +0.02(+8.70%)
Nov 10, 2022 0.2300 0.2300 0.2300 0.2300 9,100 +0.00(+0.00%)
Nov 09, 2022 0.2400 0.2400 0.2300 0.2300 9,785 -0.01(-4.17%)
Nov 08, 2022 0.2400 0.2400 0.2400 0.2400 2,969 -0.01(-2.04%)
Nov 07, 2022 0.2400 0.2450 0.2200 0.2450 27,148 +0.01(+2.08%)
Nov 04, 2022 0.2500 0.2500 0.2300 0.2400 41,990 -0.02(-5.88%)
Nov 03, 2022 0.2550 0.2600 0.2550 0.2550 18,000 +0.01(+4.08%)
Nov 02, 2022 0.2500 0.2500 0.2450 0.2450 28,000 -0.01(-2.00%)
Nov 01, 2022 0.2400 0.2500 0.2400 0.2500 28,000 +0.02(+8.70%)
Oct 31, 2022 0.2100 0.2300 0.2100 0.2300 27,518 +0.01(+4.55%)
Oct 28, 2022 0.2450 0.2650 0.2000 0.2200 114,080 -0.10(-31.25%)
Oct 27, 2022 0.2380 0.3200 0.2380 0.3200 60,500 +0.11(+52.38%)
Oct 26, 2022 0.2100 0.2100 0.2100 0.2100 5,000 -0.06(-22.22%)
Oct 25, 2022 0.1900 0.2700 0.1900 0.2700 1,190 +0.07(+35.00%)
Oct 24, 2022 0.2000 190 +0.01(+5.26%)
Oct 21, 2022 0.2100 0.2100 0.1900 0.1900 13,005 -0.06(-24.00%)
Oct 20, 2022 0.2650 0.2700 0.2050 0.2500 8,508 +0.04(+19.05%)
Oct 18, 2022 0.2100 0 -0.06(-22.22%)
Oct 17, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.03(+10.20%)
Oct 14, 2022 0.2100 0.2450 0.2100 0.2450 1,500 +0.04(+16.67%)
Oct 13, 2022 0.2400 0.2400 0.2100 0.2100 296,105 -0.04(-16.00%)
Oct 12, 2022 0.2500 0.2500 0.2500 0.2500 11,730 -0.03(-9.09%)
Oct 11, 2022 0.2750 0.2750 0.2750 0.2750 1,080 +0.00(+0.00%)
Oct 07, 2022 0.2750 0 +0.07(+34.15%)
Oct 05, 2022 0.2050 0 +0.01(+5.13%)
Oct 04, 2022 0.1950 0.1950 0.1950 0.1950 10,300 +0.00(+0.00%)
Sep 30, 2022 0.1950 30 +0.02(+8.33%)
Sep 26, 2022 0.1800 0 -0.02(-10.00%)
Sep 23, 2022 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Sep 21, 2022 0.2000 0 +0.00(+0.00%)
Sep 20, 2022 0.2600 0.2600 0.2000 0.2000 28,000 -0.06(-23.08%)
Sep 16, 2022 0.2600 2 -0.02(-8.77%)
Sep 15, 2022 0.2700 0.2850 0.2700 0.2850 29,000 +0.01(+5.56%)
Sep 14, 2022 0.2700 0.2700 0.2700 0.2700 1,020 -0.01(-5.26%)
Sep 12, 2022 0.2850 375 +0.02(+9.62%)
Sep 09, 2022 0.2950 0.2950 0.2600 0.2600 56,000 -0.05(-17.46%)
Sep 08, 2022 0.3150 0.3150 0.3150 0.3150 1,500 -0.01(-1.56%)
Aug 19, 2022 0.3200 0 -0.02(-7.25%)
Aug 18, 2022 0.3550 0.3600 0.3450 0.3450 13,500 +0.00(+0.00%)
Aug 17, 2022 0.3250 0.3450 0.3200 0.3450 50,500 -0.08(-18.82%)
Aug 16, 2022 0.3500 0.4300 0.3500 0.4250 6,500 +0.12(+41.67%)
Aug 15, 2022 0.3500 0.4000 0.3000 0.3000 59,025 -0.02(-6.25%)
Aug 11, 2022 0.3200 335 +0.04(+12.28%)
Aug 10, 2022 0.2800 0.2850 0.2800 0.2850 10,500 +0.01(+3.64%)
Aug 02, 2022 0.2750 0 +0.00(+0.00%)
Jul 29, 2022 0.2750 0 +0.00(+0.00%)
Jul 28, 2022 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Jul 21, 2022 0.2750 0 -0.03(-11.29%)
Jul 20, 2022 0.3100 0.3100 0.3100 0.3100 42,500 +0.04(+14.81%)
Jul 15, 2022 0.2700 0 -0.01(-3.57%)
Jul 11, 2022 0.2800 0 +0.02(+5.66%)
Jul 07, 2022 0.2650 0 -0.02(-5.36%)
Jun 30, 2022 0.2800 0 +0.03(+12.00%)
Jun 29, 2022 0.2400 0.2500 0.2400 0.2500 12,000 +0.01(+4.17%)
Jun 28, 2022 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jun 27, 2022 0.2500 0.2500 0.2200 0.2400 58,000 -0.07(-22.58%)
Jun 23, 2022 0.3100 301 +0.04(+14.81%)
Jun 21, 2022 0.2700 0 +0.02(+5.88%)
Jun 20, 2022 0.2550 0.2550 0.2550 0.2550 4,500 -0.02(-5.56%)
Jun 17, 2022 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-5.26%)
Jun 15, 2022 0.2850 100 -0.03(-8.06%)
Jun 13, 2022 0.3100 0 -0.03(-8.82%)
Jun 10, 2022 0.3800 0.3800 0.3350 0.3400 48,200 -0.04(-10.53%)
Jun 09, 2022 0.3800 0.3800 0.3800 0.3800 3,500 -0.03(-7.32%)
Jun 07, 2022 0.4100 11 +0.03(+7.89%)
Jun 03, 2022 0.3800 21 -0.08(-16.48%)
Jun 02, 2022 0.4550 0.4550 0.4550 0.4550 7,500 +0.01(+1.11%)
Jun 01, 2022 0.4500 0.4500 0.4500 0.4500 1,800 +0.04(+11.11%)
May 30, 2022 0.4050 5 +0.02(+3.85%)
May 26, 2022 0.3900 0 -0.02(-3.70%)
May 25, 2022 0.4050 0.4050 0.4050 0.4050 800 +0.08(+24.62%)
May 20, 2022 0.3250 100 +0.01(+1.56%)
May 18, 2022 0.3200 0 -0.08(-20.00%)
May 13, 2022 0.4000 0 +0.02(+5.26%)
May 12, 2022 0.3900 0.3900 0.3800 0.3800 32,000 -0.02(-3.80%)
May 09, 2022 0.3950 15 -0.02(-4.82%)
May 06, 2022 0.3650 0.4150 0.3650 0.4150 34,540 -0.07(-13.54%)
May 05, 2022 0.4950 0.5000 0.4800 0.4800 10,500 +0.03(+6.67%)
May 04, 2022 0.3850 0.4500 0.3850 0.4500 30,399 -0.04(-8.16%)
May 03, 2022 0.4900 0.4900 0.4900 0.4900 1,200 -0.01(-2.00%)
May 02, 2022 0.5400 0.5400 0.5000 0.5000 10,500 -0.10(-16.67%)
Apr 28, 2022 0.6000 200 +0.00(+0.00%)
Apr 27, 2022 0.5300 0.6000 0.5200 0.6000 9,500 +0.01(+1.69%)
Apr 26, 2022 0.5900 0.5900 0.5900 0.5900 3,091 +0.01(+1.72%)
Apr 25, 2022 0.5600 0.5800 0.5600 0.5800 10,000 +0.02(+3.57%)
Apr 22, 2022 0.4850 0.5900 0.4850 0.5600 27,669 +0.02(+3.70%)
Apr 21, 2022 0.6300 0.6300 0.4800 0.5400 62,200 -0.06(-10.00%)
Apr 20, 2022 0.6000 0.6000 0.6000 0.6000 6,763 -0.03(-4.76%)
Apr 14, 2022 0.6300 156 +0.03(+5.00%)
Apr 13, 2022 0.6000 0.6000 0.6000 0.6000 9,500 +0.00(+0.00%)
Apr 12, 2022 0.6000 0.6000 0.6000 0.6000 6,300 +0.00(+0.00%)
Apr 11, 2022 0.6100 0.6100 0.6000 0.6000 9,506 +0.00(+0.00%)
Apr 07, 2022 0.6000 195 +0.02(+3.45%)
Apr 06, 2022 0.6400 0.6400 0.5800 0.5800 31,200 -0.02(-3.33%)
Apr 05, 2022 0.6000 0.6000 0.6000 0.6000 11,500 +0.04(+7.14%)
Apr 01, 2022 0.5600 25 -0.08(-12.50%)
Mar 30, 2022 0.6400 290 +0.02(+3.23%)
Mar 28, 2022 0.6200 35 +0.05(+8.77%)
Mar 25, 2022 0.6100 0.6100 0.5700 0.5700 86,069 -0.05(-8.06%)
Mar 24, 2022 0.6200 0.6200 0.6000 0.6200 39,843 +0.00(+0.00%)
Mar 23, 2022 0.5700 0.6200 0.5600 0.6200 64,595 +0.15(+31.91%)
Mar 22, 2022 0.4400 0.4700 0.4400 0.4700 21,241 +0.03(+6.82%)
Mar 21, 2022 0.4400 0.4450 0.4400 0.4400 7,001 +0.00(+0.00%)
Mar 18, 2022 0.4450 0.4450 0.4400 0.4400 7,141 +0.01(+1.15%)
Mar 17, 2022 0.4100 0.4350 0.3000 0.4350 116,509 +0.12(+40.32%)
Mar 16, 2022 0.3650 0.3650 0.3100 0.3100 17,900 -0.05(-15.07%)
Mar 14, 2022 0.3650 0 -0.08(-17.05%)
Mar 11, 2022 0.4400 0.4400 0.4400 0.4400 605 -0.10(-18.52%)
Mar 09, 2022 0.5400 52 +0.12(+27.06%)
Mar 08, 2022 0.4250 0.4250 0.4250 0.4250 2,291 -0.02(-3.41%)
Mar 04, 2022 0.4400 201 +0.01(+1.15%)
Mar 03, 2022 0.4350 0.4350 0.4350 0.4350 2,000 -0.02(-3.33%)
Mar 02, 2022 0.4300 0.4500 0.4300 0.4500 36,767 +0.01(+2.27%)
Feb 28, 2022 0.4400 850 +0.00(+0.00%)
Feb 25, 2022 0.4500 0.4500 0.4450 0.4400 35,000 +0.04(+10.00%)
Feb 24, 2022 0.4450 0.4500 0.4000 0.4000 47,576 -0.09(-18.37%)
Feb 23, 2022 0.4900 0.4900 0.4900 0.4900 5,015 +0.02(+4.26%)
Feb 22, 2022 0.5700 0.5700 0.4700 0.4700 5,602 -0.08(-14.55%)
Feb 18, 2022 0.5500 0 -0.03(-5.17%)
Feb 17, 2022 0.6200 0.6200 0.5800 0.5800 6,645 -0.04(-6.45%)
Feb 16, 2022 0.6400 0.6400 0.6200 0.6200 22,763 -0.04(-6.06%)
Feb 15, 2022 0.6800 0.6800 0.6300 0.6600 65,053 -0.02(-2.94%)
Feb 14, 2022 0.6800 0.6800 0.6800 0.6800 14,003 -0.02(-2.86%)
Feb 11, 2022 0.6800 0.7400 0.6800 0.7000 33,900 +0.02(+2.94%)
Feb 10, 2022 0.6800 0.6800 0.6800 0.6800 8,000 +0.00(+0.00%)
Feb 09, 2022 0.6800 0.6800 0.6800 0.6800 11,000 +0.00(+0.00%)
Feb 08, 2022 0.7000 0.7000 0.6800 0.6800 5,000 -0.02(-2.86%)
Feb 07, 2022 0.7500 0.7500 0.7000 0.7000 12,788 -0.01(-1.41%)
Feb 04, 2022 0.6900 0.7100 0.6600 0.7100 10,000 +0.02(+2.90%)
Feb 01, 2022 0.6900 215 -0.05(-6.76%)
Jan 31, 2022 0.7400 0.7400 0.7400 0.7400 15,000 +0.04(+5.71%)
Jan 28, 2022 0.7300 0.7400 0.6800 0.7000 69,012 -0.05(-6.67%)
Jan 26, 2022 0.7500 1 +0.02(+2.74%)
Jan 25, 2022 0.7000 0.7300 0.7000 0.7300 10,600 +0.02(+2.82%)
Jan 24, 2022 0.7800 0.7800 0.7100 0.7100 28,061 -0.02(-2.74%)
Jan 21, 2022 0.8700 0.8700 0.7000 0.7300 72,125 -0.14(-16.09%)
Jan 20, 2022 0.8900 0.8900 0.8700 0.8700 23,500 -0.02(-2.25%)
Jan 19, 2022 0.9200 0.9200 0.8800 0.8900 55,002 +0.01(+1.14%)
Jan 18, 2022 0.9600 1.070 0.8800 0.8800 73,428 -0.06(-6.38%)
Jan 17, 2022 0.9000 0.9500 0.8900 0.9400 36,488 +0.04(+4.44%)
Jan 14, 2022 0.8500 0.9000 0.8500 0.9000 25,102 +0.07(+8.43%)
Jan 13, 2022 0.8700 0.8700 0.8300 0.8300 9,003 +0.00(+0.00%)
Jan 12, 2022 0.8300 1.100 0.8300 0.8300 186,893 +0.09(+12.16%)
Jan 11, 2022 0.8000 0.8100 0.7400 0.7400 17,100 -0.05(-6.33%)
Jan 10, 2022 0.7800 0.7900 0.7700 0.7900 35,588 -0.05(-5.95%)
Jan 07, 2022 0.7900 0.8400 0.7900 0.8400 7,000 +0.05(+6.33%)
Jan 06, 2022 0.7700 0.7900 0.7400 0.7900 51,500 +0.02(+2.60%)
Jan 05, 2022 0.7800 0.7800 0.7400 0.7700 86,000 -0.03(-3.75%)
Jan 04, 2022 0.8400 0.8400 0.8000 0.8000 11,535 -0.04(-4.76%)
Dec 31, 2021 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Dec 30, 2021 0.8400 0.8400 0.8400 0.8400 18,500 +0.01(+1.20%)
Dec 29, 2021 0.8300 0.8400 0.8000 0.8300 45,970 +0.03(+3.75%)
Dec 23, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 22, 2021 0.7900 0.8000 0.7900 0.8000 6,015 +0.01(+1.27%)
Dec 21, 2021 0.8000 0.8000 0.7900 0.7900 1,651 -0.01(-1.25%)
Dec 20, 2021 0.8000 0.8000 0.8000 0.8000 13,106 -0.04(-4.76%)
Dec 17, 2021 0.8400 0.8400 0.8400 0.8400 19,500 +0.10(+13.51%)
Dec 15, 2021 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Dec 14, 2021 0.7400 0.7400 0.7000 0.7000 19,006 -0.04(-5.41%)
Dec 13, 2021 0.8400 0.8400 0.7400 0.7400 23,050 +0.00(+0.00%)
Dec 09, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Dec 08, 2021 0.7200 0.7500 0.7200 0.7500 7,131 +0.02(+2.74%)
Dec 07, 2021 0.7800 0.7800 0.7300 0.7300 8,100 -0.02(-2.67%)
Dec 06, 2021 0.9500 0.9500 0.7500 0.7500 149,831 -0.20(-21.05%)
Dec 03, 2021 0.9500 0.9500 0.9500 0.9500 101,005 -0.01(-1.04%)
Dec 02, 2021 0.9600 0.9600 0.9600 0.9600 2,270 -0.02(-2.04%)
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.