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 (%)
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.