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

Resaas Services Inc (TSV: RSS )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2021 1.590 1.700 1.590 1.650 22,141 -0.02(-1.20%)
Apr 29, 2021 1.680 1.680 1.670 1.670 61,559 +0.07(+4.37%)
Apr 28, 2021 1.640 1.640 1.590 1.600 28,076 +0.00(+0.00%)
Apr 27, 2021 1.610 1.640 1.600 1.600 13,580 +0.04(+2.56%)
Apr 26, 2021 1.560 1.700 1.550 1.560 39,827 -0.06(-3.70%)
Apr 23, 2021 1.630 1.630 1.550 1.620 81,615 +0.06(+3.85%)
Apr 22, 2021 1.560 1.620 1.490 1.560 64,645 +0.01(+0.65%)
Apr 21, 2021 1.600 1.650 1.520 1.550 53,491 -0.05(-3.13%)
Apr 20, 2021 1.710 1.710 1.530 1.600 76,378 -0.11(-6.43%)
Apr 19, 2021 1.750 1.750 1.710 1.710 9,040 -0.01(-0.58%)
Apr 16, 2021 1.670 1.760 1.670 1.720 17,186 +0.02(+1.18%)
Apr 15, 2021 1.750 1.800 1.700 1.700 74,336 -0.06(-3.41%)
Apr 14, 2021 1.730 1.880 1.670 1.760 147,418 +0.01(+0.57%)
Apr 13, 2021 1.650 1.760 1.650 1.750 27,889 +0.07(+4.17%)
Apr 12, 2021 1.790 1.790 1.630 1.680 46,651 -0.02(-1.18%)
Apr 09, 2021 1.700 1.880 1.640 1.700 284,621 +0.01(+0.59%)
Apr 08, 2021 1.530 1.700 1.530 1.690 137,510 +0.16(+10.46%)
Apr 07, 2021 1.490 1.550 1.490 1.530 92,851 +0.05(+3.38%)
Apr 06, 2021 1.430 1.500 1.420 1.480 50,615 -0.02(-1.33%)
Apr 05, 2021 1.560 1.640 1.500 1.500 73,632 -0.08(-5.06%)
Apr 01, 2021 1.580 1.580 1.580 0 +0.18(+12.86%)
Mar 31, 2021 1.350 1.410 1.350 1.400 57,246 +0.01(+0.72%)
Mar 30, 2021 1.200 1.400 1.200 1.390 101,945 +0.10(+7.75%)
Mar 29, 2021 1.240 1.300 1.150 1.290 86,413 +0.09(+7.50%)
Mar 26, 2021 1.200 1.220 1.180 1.200 127,640 +0.00(+0.00%)
Mar 25, 2021 1.120 1.200 1.070 1.200 63,970 -0.05(-4.00%)
Mar 24, 2021 1.230 1.270 1.220 1.250 77,730 +0.00(+0.00%)
Mar 23, 2021 1.330 1.330 1.150 1.250 90,235 -0.08(-6.02%)
Mar 22, 2021 1.250 1.330 1.250 1.330 178,222 +0.08(+6.40%)
Mar 19, 2021 1.230 1.250 0.9600 1.250 110,830 +0.02(+1.63%)
Mar 18, 2021 1.300 1.310 1.230 1.230 45,150 -0.09(-6.82%)
Mar 17, 2021 1.400 1.410 1.150 1.320 87,557 -0.07(-5.04%)
Mar 16, 2021 1.290 1.420 1.250 1.390 333,591 +0.21(+17.80%)
Mar 15, 2021 0.9800 1.500 0.9800 1.180 174,430 +0.23(+24.21%)
Mar 12, 2021 0.9000 0.9500 0.8700 0.9500 61,276 +0.09(+10.47%)
Mar 11, 2021 0.8700 0.8700 0.8600 0.8600 11,926 -0.04(-4.44%)
Mar 10, 2021 0.9700 0.9700 0.9000 0.9000 74,974 -0.09(-9.09%)
Mar 09, 2021 0.8200 1.030 0.8200 0.9900 255,260 +0.19(+23.75%)
Mar 08, 2021 0.8100 0.8100 0.8000 0.8000 14,900 -0.05(-5.88%)
Mar 05, 2021 0.7300 0.8500 0.7300 0.8500 16,302 +0.10(+13.33%)
Mar 04, 2021 0.8500 0.8500 0.7500 0.7500 69,032 -0.08(-9.64%)
Mar 03, 2021 0.8300 0.8500 0.8200 0.8300 77,210 +0.00(+0.00%)
Mar 02, 2021 0.8300 0.8300 0.8000 0.8300 46,274 +0.02(+2.47%)
Mar 01, 2021 0.7800 0.8300 0.7600 0.8100 71,315 +0.07(+9.46%)
Feb 26, 2021 0.7300 0.7800 0.7300 0.7400 51,019 -0.01(-1.33%)
Feb 25, 2021 0.7500 0.7500 0.7500 0.7500 11,340 +0.02(+2.74%)
Feb 24, 2021 0.7100 0.7300 0.7000 0.7300 44,507 -0.02(-2.67%)
Feb 23, 2021 0.6700 0.7500 0.6700 0.7500 66,150 +0.07(+10.29%)
Feb 22, 2021 0.7000 0.7000 0.6800 0.6800 29,869 -0.01(-1.45%)
Feb 19, 2021 0.7300 0.7300 0.6900 0.6900 19,216 -0.02(-2.82%)
Feb 18, 2021 0.7100 0.7100 0.7000 0.7100 20,681 -0.04(-5.33%)
Feb 17, 2021 0.7500 0.7500 0.7500 0.7500 6,938 +0.04(+5.63%)
Feb 16, 2021 0.7900 0.7900 0.7000 0.7100 4,319 -0.04(-5.33%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Feb 11, 2021 0.7600 0.7600 0.6600 0.7000 39,104 -0.05(-6.67%)
Feb 10, 2021 0.7500 0.8200 0.7100 0.7500 72,715 +0.05(+7.14%)
Feb 09, 2021 0.6700 0.7200 0.6500 0.7000 31,654 +0.04(+6.06%)
Feb 08, 2021 0.6900 0.6900 0.6600 0.6600 53,367 -0.03(-4.35%)
Feb 05, 2021 0.7100 0.7100 0.6900 0.6900 1,836 -0.04(-5.48%)
Feb 04, 2021 0.7000 0.7500 0.7000 0.7300 21,281 +0.01(+1.39%)
Feb 03, 2021 0.7800 0.7800 0.7200 0.7200 28,777 -0.05(-6.49%)
Feb 02, 2021 0.8300 0.8300 0.7700 0.7700 14,600 -0.06(-7.23%)
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.