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

Resaas Services Inc (TSV: RSS )

0.3050 +0.0050 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
Nov 02, 2018 0.3000 0.3000 0.3000 0.3000 49,299 +0.00(+0.00%)
Oct 31, 2018 0.3000 0.3000 0.3000 0.3000 49,299 -0.01(-3.23%)
Oct 30, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Oct 29, 2018 0.3150 0.3150 0.3100 0.3100 66,500 -0.01(-3.13%)
Oct 26, 2018 0.3200 0.3400 0.3200 0.3200 65,500 +0.01(+1.59%)
Oct 25, 2018 0.3400 0.3400 0.3050 0.3150 34,000 -0.03(-7.35%)
Oct 22, 2018 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Oct 19, 2018 0.3700 0.3700 0.3700 0.3700 5,000 +0.01(+2.78%)
Oct 17, 2018 0.3600 0.3600 0.3600 0 -0.06(-14.29%)
Oct 16, 2018 0.4650 0.4650 0.4200 0.4200 91,499 -0.07(-14.29%)
Oct 15, 2018 0.4850 0.4900 0.4600 0.4900 36,127 +0.04(+8.89%)
Oct 12, 2018 0.4600 0.4600 0.4500 0.4500 13,000 -0.04(-8.16%)
Oct 11, 2018 0.4400 0.5000 0.4400 0.4900 190,500 +0.07(+16.67%)
Oct 10, 2018 0.4300 0.4300 0.4200 0.4200 7,500 -0.02(-3.45%)
Oct 05, 2018 0.4350 0.4350 0.4350 0 -0.11(-19.44%)
Oct 02, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 01, 2018 0.5000 0.5500 0.5000 0.5400 27,050 +0.14(+35.00%)
Sep 27, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 26, 2018 0.3900 0.4000 0.3800 0.4000 35,750 +0.01(+2.56%)
Sep 25, 2018 0.3400 0.3900 0.3400 0.3900 121,500 +0.05(+14.71%)
Sep 24, 2018 0.3200 0.3400 0.3200 0.3400 194,000 +0.02(+6.25%)
Sep 21, 2018 0.3000 0.3300 0.3000 0.3200 197,000 +0.02(+6.67%)
Sep 20, 2018 0.3000 0.3300 0.3000 0.3000 102,440 +0.01(+3.45%)
Sep 19, 2018 0.3000 0.3000 0.2900 0.2900 20,999 +0.00(+0.00%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.2900 35,000 -0.01(-3.33%)
Sep 17, 2018 0.3300 0.3300 0.2900 0.3000 41,000 -0.04(-11.76%)
Sep 14, 2018 0.2850 0.3400 0.2850 0.3400 130,500 +0.10(+41.67%)
Sep 12, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Sep 10, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 07, 2018 0.2900 0.2950 0.2300 0.2300 47,500 -0.02(-9.80%)
Sep 05, 2018 0.2550 0.2550 0.2550 0 -0.03(-12.07%)
Sep 04, 2018 0.2700 0.2900 0.2700 0.2900 18,430 +0.04(+16.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Aug 30, 2018 0.3300 0.3300 0.2800 0.2800 7,000 -0.05(-16.42%)
Aug 24, 2018 0.3350 0.3350 0.3350 0 +0.08(+28.85%)
Aug 22, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 17, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 16, 2018 0.2650 0.2650 0.2600 0.2600 6,000 -0.07(-21.21%)
Aug 15, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.02(+6.45%)
Aug 14, 2018 0.3000 0.3100 0.3000 0.3100 6,000 +0.03(+10.71%)
Aug 10, 2018 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Aug 09, 2018 0.2750 0.2750 0.2750 0.2750 2,500 +0.03(+10.00%)
Aug 07, 2018 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Aug 03, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 02, 2018 0.2850 0.2850 0.2800 0.2800 5,400 -0.02(-8.20%)
Aug 01, 2018 0.3100 0.3100 0.3050 0.3050 15,000 -0.04(-11.59%)
Jul 31, 2018 0.3500 0.3500 0.3000 0.3450 58,300 +0.01(+4.55%)
Jul 30, 2018 0.3450 0.3500 0.3000 0.3300 84,309 -0.01(-4.35%)
Jul 27, 2018 0.3000 0.3450 0.3000 0.3450 33,000 +0.00(+0.00%)
Jul 26, 2018 0.2900 0.3450 0.2900 0.3450 35,800 +0.07(+27.78%)
Jul 25, 2018 0.2000 0.2700 0.2000 0.2700 34,500 +0.07(+35.00%)
Jul 24, 2018 0.2400 0.2400 0.2000 0.2000 63,750 -0.04(-16.67%)
Jul 23, 2018 0.2400 0.2500 0.2400 0.2400 14,214 +0.00(+0.00%)
Jul 18, 2018 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jul 17, 2018 0.2500 0.2600 0.2300 0.2600 28,500 +0.02(+8.33%)
Jul 16, 2018 0.2200 0.2400 0.2200 0.2400 2,700 -0.01(-4.00%)
Jul 13, 2018 0.2700 0.2700 0.2500 0.2500 45,500 -0.05(-16.67%)
Jul 12, 2018 0.2750 0.3000 0.2700 0.3000 12,500 +0.00(+0.00%)
Jul 11, 2018 0.2700 0.3000 0.2700 0.3000 6,000 -0.01(-3.23%)
Jul 03, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 29, 2018 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Jun 28, 2018 0.3700 0.3700 0.3700 0.3700 10,000 +0.04(+12.12%)
Jun 27, 2018 0.3700 0.3800 0.3000 0.3300 81,650 -0.05(-13.16%)
Jun 26, 2018 0.3800 0.3800 0.3800 25,000 +0.00(+0.00%)
Jun 22, 2018 0.3800 0.3800 0.3800 0 -0.12(-24.00%)
Jun 21, 2018 0.3700 0.5000 0.3600 0.5000 5,000 +0.01(+2.04%)
Jun 18, 2018 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 14, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jun 12, 2018 0.5200 0.5200 0.5200 200 -0.07(-11.86%)
Jun 08, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 07, 2018 0.5900 0.5900 0.5900 0.5900 2,000 +0.05(+9.26%)
Jun 06, 2018 0.5900 0.6000 0.5200 0.5400 45,600 -0.04(-6.90%)
Jun 05, 2018 0.5600 0.5800 0.4950 0.5800 25,500 +0.03(+5.45%)
Jun 01, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 31, 2018 0.4500 0.5500 0.4500 0.5400 35,500 +0.09(+20.00%)
May 30, 2018 0.4450 0.4500 0.4450 0.4500 2,000 +0.09(+25.00%)
May 29, 2018 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+5.88%)
May 25, 2018 0.3400 0.3400 0.3400 0 -0.11(-24.44%)
May 24, 2018 0.4000 0.4500 0.3850 0.4500 13,000 +0.09(+25.00%)
May 23, 2018 0.4400 0.4400 0.3600 0.3600 14,022 -0.08(-18.18%)
May 18, 2018 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 17, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.05(-10.42%)
May 16, 2018 0.5100 0.5100 0.4000 0.4800 73,000 -0.07(-12.73%)
May 15, 2018 0.5100 0.5500 0.5100 0.5500 20,073 +0.00(+0.00%)
May 14, 2018 0.5800 0.5800 0.5500 0.5500 16,017 -0.01(-1.79%)
May 11, 2018 0.5600 0.5600 0.5600 0.5600 9,000 -0.04(-6.67%)
May 10, 2018 0.6500 0.6500 0.6000 0.6000 17,560 -0.05(-7.69%)
May 04, 2018 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 03, 2018 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
May 02, 2018 0.6000 0.6500 0.6000 0.6000 28,400 +0.00(+0.00%)
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.