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

Resaas Services Inc (TSV: RSS )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.1900 0.1950 0.1900 0.1900 32,000 +0.02(+11.76%)
Oct 29, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 25, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2019 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-6.25%)
Oct 21, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 18, 2019 0.1700 0.1700 0.1600 0.1600 38,329 -0.03(-15.79%)
Oct 16, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 15, 2019 0.1600 0.1700 0.1600 0.1700 18,000 +0.01(+3.03%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 10, 2019 0.1700 0.1800 0.1550 0.1650 39,650 -0.01(-2.94%)
Oct 08, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 04, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 03, 2019 0.1800 0.1800 0.1800 0.1800 11,500 +0.01(+2.86%)
Oct 02, 2019 0.1700 0.1750 0.1600 0.1750 21,500 -0.01(-5.41%)
Oct 01, 2019 0.1850 0.1850 0.1850 0.1850 38,000 -0.01(-2.63%)
Sep 27, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Sep 26, 2019 0.1800 0.1800 0.1800 0.1800 121,000 +0.00(+0.00%)
Sep 25, 2019 0.1750 0.1850 0.1750 0.1800 72,500 +0.01(+5.88%)
Sep 24, 2019 0.1650 0.1700 0.1600 0.1700 36,000 -0.00(-2.86%)
Sep 23, 2019 0.1750 0.1750 0.1750 0.1750 2,000 +0.02(+16.67%)
Sep 20, 2019 0.1800 0.1800 0.1500 0.1500 74,000 -0.02(-14.29%)
Sep 18, 2019 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Sep 16, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1800 20,500 +0.01(+5.88%)
Sep 12, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 10, 2019 0.1700 0.1800 0.1700 0.1700 12,500 +0.00(+0.00%)
Sep 09, 2019 0.1750 0.1750 0.1700 0.1700 8,200 -0.02(-10.53%)
Sep 06, 2019 0.1900 0.1900 0.1900 0.1900 29,500 +0.01(+5.56%)
Sep 05, 2019 0.1900 0.1900 0.1800 0.1800 37,841 -0.01(-5.26%)
Aug 29, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 28, 2019 0.1800 0.1800 0.1800 25 +0.00(+0.00%)
Aug 26, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 23, 2019 0.1700 0.1900 0.1700 0.1900 38,000 +0.00(+0.00%)
Aug 22, 2019 0.1850 0.1900 0.1850 0.1900 28,500 -0.01(-5.00%)
Aug 19, 2019 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 16, 2019 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+8.82%)
Aug 15, 2019 0.1900 0.1900 0.1700 0.1700 18,800 -0.03(-15.00%)
Aug 13, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 12, 2019 0.2000 0.2000 0.2000 0.2000 1,100 -0.01(-4.76%)
Aug 06, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 01, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 31, 2019 0.2200 0.2200 0.2100 0.2100 10,000 -0.03(-12.50%)
Jul 30, 2019 0.2400 0.2400 0.2400 0.2400 12,500 +0.03(+14.29%)
Jul 29, 2019 0.2150 0.2150 0.2100 0.2100 11,000 +0.00(+0.00%)
Jul 26, 2019 0.2100 0.2150 0.2100 0.2100 16,650 +0.00(+0.00%)
Jul 25, 2019 0.2150 0.2150 0.2100 0.2100 16,000 +0.00(+0.00%)
Jul 24, 2019 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-4.55%)
Jul 23, 2019 0.2250 0.2250 0.2200 0.2200 35,720 -0.01(-4.35%)
Jul 22, 2019 0.2400 0.2400 0.2300 0.2300 32,000 -0.01(-4.17%)
Jul 18, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2019 0.2500 0.2500 0.2400 0.2450 55,500 +0.01(+6.52%)
Jul 16, 2019 0.2500 0.2500 0.2200 0.2300 18,150 -0.01(-4.17%)
Jul 15, 2019 0.2900 0.2900 0.2400 0.2400 53,000 -0.05(-17.24%)
Jul 12, 2019 0.2650 0.2900 0.2600 0.2900 19,000 +0.02(+9.43%)
Jul 10, 2019 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Jul 09, 2019 0.2650 0.2650 0.2450 0.2450 7,300 -0.02(-5.77%)
Jul 08, 2019 0.2600 0.2600 0.2600 0.2600 25,000 +0.02(+6.12%)
Jul 04, 2019 0.2450 0.2450 0.2450 0 +0.03(+13.95%)
Jul 03, 2019 0.2000 0.2150 0.2000 0.2150 42,500 +0.01(+4.88%)
Jul 02, 2019 0.2200 0.2200 0.2050 0.2050 9,000 +0.00(+0.00%)
Jun 28, 2019 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jun 27, 2019 0.2400 0.2400 0.2400 0.2400 1,500 -0.02(-7.69%)
Jun 25, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 24, 2019 0.2500 0.2500 0.2500 0.2500 37,000 +0.01(+4.17%)
Jun 20, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 19, 2019 0.2500 0.2500 0.2400 0.2400 32,600 -0.02(-5.88%)
Jun 18, 2019 0.2600 0.2600 0.2550 0.2550 22,500 -0.01(-3.77%)
Jun 17, 2019 0.2650 0.2650 0.2650 0.2650 1,000 -0.02(-7.02%)
Jun 14, 2019 0.3000 0.3000 0.2850 0.2850 24,500 +0.00(+0.00%)
Jun 13, 2019 0.3100 0.3100 0.2750 0.2850 39,000 -0.03(-9.52%)
Jun 12, 2019 0.3150 0.3500 0.3150 0.3150 60,000 +0.02(+6.78%)
Jun 11, 2019 0.3200 0.3200 0.2900 0.2950 25,500 +0.00(+0.00%)
Jun 10, 2019 0.2950 0.2950 0.2950 0.2950 1,000 -0.02(-4.84%)
Jun 07, 2019 0.3300 0.3400 0.3100 0.3100 23,699 -0.03(-8.82%)
Jun 06, 2019 0.3450 0.3700 0.3000 0.3400 52,854 +0.02(+6.25%)
Jun 05, 2019 0.3000 0.3200 0.3000 0.3200 25,274 +0.02(+6.67%)
Jun 04, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jun 03, 2019 0.2800 0.3100 0.2800 0.3100 12,600 +0.01(+3.33%)
May 31, 2019 0.2650 0.3050 0.2650 0.3000 46,910 +0.01(+3.45%)
May 30, 2019 0.2500 0.3300 0.2500 0.2900 66,100 +0.07(+31.82%)
May 29, 2019 0.2300 0.2300 0.2200 0.2200 27,500 -0.01(-4.35%)
May 28, 2019 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
May 27, 2019 0.2400 0.2400 0.2300 0.2300 79,780 -0.01(-4.17%)
May 24, 2019 0.2400 0.2400 0.2300 0.2400 52,000 +0.00(+0.00%)
May 23, 2019 0.2200 0.2500 0.2200 0.2400 129,809 +0.05(+26.32%)
May 22, 2019 0.2300 0.2300 0.1900 0.1900 79,200 -0.01(-5.00%)
May 21, 2019 0.2000 0.2000 0.1950 0.2000 54,000 +0.00(+0.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 16, 2019 0.2100 0.2100 0.2100 0.2100 11,111 +0.01(+5.00%)
May 15, 2019 0.2000 0.2000 0.2000 0.2000 23,499 +0.01(+5.26%)
May 14, 2019 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+2.70%)
May 13, 2019 0.1900 0.1900 0.1850 0.1850 8,610 +0.01(+2.78%)
May 10, 2019 0.2000 0.2000 0.1800 0.1800 60,500 -0.02(-10.00%)
May 08, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 07, 2019 0.1950 0.1950 0.1950 0.1950 6,302 -0.01(-2.50%)
May 03, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 02, 2019 0.2250 0.2450 0.2000 0.2100 176,600 +0.01(+5.00%)
May 01, 2019 0.2200 0.2200 0.2000 0.2000 15,039 +0.02(+8.11%)
Apr 30, 2019 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+2.78%)
Apr 29, 2019 0.1850 0.1850 0.1800 0.1800 23,430 -0.03(-14.29%)
Apr 26, 2019 0.1900 0.2100 0.1800 0.2100 23,000 +0.02(+10.53%)
Apr 25, 2019 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
Apr 24, 2019 0.2050 0.2100 0.1900 0.1900 25,500 -0.01(-2.56%)
Apr 23, 2019 0.2000 0.2000 0.1850 0.1950 101,099 +0.02(+14.71%)
Apr 22, 2019 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+3.03%)
Apr 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 17, 2019 0.1750 0.1750 0.1650 0.1700 158,000 -0.02(-10.53%)
Apr 16, 2019 0.1900 0.1900 0.1800 0.1900 70,010 +0.01(+5.56%)
Apr 15, 2019 0.1850 0.1850 0.1800 0.1800 12,800 -0.01(-5.26%)
Apr 12, 2019 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
Apr 11, 2019 0.1900 0.2400 0.1850 0.1850 35,376 -0.02(-7.50%)
Apr 09, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 08, 2019 0.1800 0.1800 0.1800 0.1800 10,250 +0.00(+0.00%)
Apr 04, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 03, 2019 0.1800 0.1850 0.1800 0.1850 33,500 +0.00(+0.00%)
Apr 02, 2019 0.1900 0.2000 0.1850 0.1850 50,440 +0.01(+2.78%)
Apr 01, 2019 0.1800 0.1800 0.1750 0.1800 20,250 -0.01(-5.26%)
Mar 29, 2019 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+5.56%)
Mar 28, 2019 0.1900 0.1900 0.1700 0.1800 35,000 +0.01(+9.09%)
Mar 27, 2019 0.2000 0.2000 0.1650 0.1650 168,500 -0.02(-13.16%)
Mar 26, 2019 0.1850 0.1900 0.1800 0.1900 13,547 -0.02(-9.52%)
Mar 21, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 20, 2019 0.2050 0.2100 0.2050 0.2100 9,900 +0.01(+5.00%)
Mar 19, 2019 0.2000 0.2000 0.2000 0.2000 12,834 -0.02(-9.09%)
Mar 15, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 14, 2019 0.2250 0.2250 0.2000 0.2200 64,000 +0.00(+0.00%)
Mar 13, 2019 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Mar 12, 2019 0.2250 0.2400 0.2200 0.2400 28,500 +0.01(+6.67%)
Mar 08, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Mar 07, 2019 0.2550 0.2550 0.2400 0.2400 19,560 -0.02(-7.69%)
Mar 06, 2019 0.2550 0.2600 0.2550 0.2600 10,500 +0.00(+0.00%)
Mar 05, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+8.33%)
Mar 04, 2019 0.2450 0.2450 0.2400 0.2400 10,000 -0.03(-11.11%)
Mar 01, 2019 0.2650 0.3000 0.2650 0.2700 30,500 +0.01(+3.85%)
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%)
Dec 03, 2018 0.1850 0.1900 0.1800 0.1800 44,900 -0.01(-5.26%)
Nov 29, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 28, 2018 0.1900 0.1900 0.1800 0.1800 197,500 +0.00(+0.00%)
Nov 27, 2018 0.1800 0.1800 0.1800 0.1800 9,000 +0.01(+2.86%)
Nov 26, 2018 0.2000 0.2000 0.1750 0.1750 80,915 -0.04(-16.67%)
Nov 23, 2018 0.2700 0.2700 0.2100 0.2100 50,500 +0.01(+5.00%)
Nov 22, 2018 0.2250 0.2250 0.2000 0.2000 86,000 -0.03(-13.04%)
Nov 20, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Nov 19, 2018 0.2500 0.2500 0.2250 0.2250 7,000 -0.02(-10.00%)
Nov 16, 2018 0.2700 0.2700 0.2500 0.2500 1,500 -0.02(-7.41%)
Nov 15, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.02(+8.00%)
Nov 14, 2018 0.2600 0.2600 0.2500 0.2500 56,000 -0.05(-16.67%)
Nov 06, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 05, 2018 0.3100 0.3100 0.3100 0.3100 10,500 +0.01(+3.33%)
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.