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 -0.0100 (-4.00%)
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 (%)
Mar 28, 2024 0.3200 0 +0.02(+6.67%)
Mar 27, 2024 0.2900 0.3000 0.2750 0.3000 10,501 +0.02(+7.14%)
Mar 26, 2024 0.2900 0.3000 0.2800 0.2800 14,500 +0.03(+9.80%)
Mar 25, 2024 0.3100 0.3100 0.2550 0.2550 57,500 -0.05(-17.74%)
Mar 22, 2024 0.2900 0.3100 0.2900 0.3100 10,000 +0.01(+1.64%)
Mar 21, 2024 0.2800 0.3100 0.2650 0.3050 38,900 +0.04(+17.31%)
Mar 20, 2024 0.2800 0.2800 0.2600 0.2600 38,500 +0.00(+0.00%)
Mar 19, 2024 0.2700 0.3100 0.2600 0.2600 141,500 +0.01(+1.96%)
Mar 18, 2024 0.2650 0.2650 0.2550 0.2550 5,500 -0.01(-3.77%)
Mar 15, 2024 0.2650 0.2650 0.2650 0.2650 1,600 +0.01(+1.92%)
Mar 14, 2024 0.2750 0.2750 0.2600 0.2600 16,100 -0.02(-8.77%)
Mar 13, 2024 0.2800 0.2850 0.2750 0.2850 50,500 -0.01(-1.72%)
Mar 12, 2024 0.2700 0.2900 0.2700 0.2900 36,189 +0.02(+7.41%)
Mar 11, 2024 0.2600 0.2800 0.2600 0.2700 153,800 +0.01(+3.85%)
Mar 08, 2024 0.2300 0.2900 0.2200 0.2600 403,000 +0.04(+18.18%)
Mar 07, 2024 0.2250 0.2400 0.2200 0.2200 106,200 -0.01(-4.35%)
Mar 06, 2024 0.2400 0.2500 0.2300 0.2300 68,700 -0.02(-8.00%)
Mar 05, 2024 0.2500 0.2700 0.2500 0.2500 22,600 -0.03(-10.71%)
Mar 04, 2024 0.2900 0.2900 0.2800 0.2800 12,750 -0.02(-6.67%)
Mar 01, 2024 0.2900 0.3000 0.2900 0.3000 4,500 +0.01(+3.45%)
Feb 29, 2024 0.2900 0.3000 0.2500 0.2900 21,000 +0.01(+1.75%)
Feb 28, 2024 0.2950 0.3000 0.2850 0.2850 9,700 -0.01(-1.72%)
Feb 26, 2024 0.2900 0 +0.00(+0.00%)
Feb 23, 2024 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Feb 22, 2024 0.3100 0.3300 0.2900 0.2900 8,000 -0.02(-6.45%)
Feb 21, 2024 0.3500 0.3500 0.3100 0.3100 5,550 -0.03(-8.82%)
Feb 20, 2024 0.3000 0.3600 0.3000 0.3400 20,040 +0.07(+25.93%)
Feb 16, 2024 0.2700 0 +0.01(+3.85%)
Feb 15, 2024 0.2700 0.2700 0.2600 0.2600 4,500 -0.01(-3.70%)
Feb 14, 2024 0.3000 0.3000 0.2700 0.2700 56,000 -0.01(-3.57%)
Feb 13, 2024 0.3000 0.3000 0.2800 0.2800 4,586 -0.01(-3.45%)
Feb 12, 2024 0.3200 0.3200 0.2900 0.2900 41,400 -0.03(-9.38%)
Feb 09, 2024 0.3400 0.3400 0.3200 0.3200 5,500 -0.01(-3.03%)
Feb 08, 2024 0.3700 0.3700 0.3200 0.3300 36,500 -0.02(-7.04%)
Feb 07, 2024 0.3700 0.3700 0.3450 0.3550 27,000 +0.00(+0.00%)
Feb 06, 2024 0.3900 0.3900 0.3550 0.3550 8,000 -0.04(-10.13%)
Feb 05, 2024 0.3800 0.4000 0.3600 0.3950 13,700 +0.02(+3.95%)
Feb 02, 2024 0.3900 0.4000 0.3700 0.3800 22,175 -0.01(-1.30%)
Feb 01, 2024 0.3850 0.3850 0.3850 0.3850 6,298 +0.00(+0.00%)
Jan 31, 2024 0.4200 0.4200 0.3850 0.3850 20,000 -0.03(-7.23%)
Jan 30, 2024 0.4350 0.4350 0.3950 0.4150 18,500 +0.01(+1.22%)
Jan 29, 2024 0.4350 0.4350 0.4050 0.4100 20,000 -0.02(-4.65%)
Jan 26, 2024 0.4300 0.4300 0.4200 0.4300 9,500 +0.02(+6.17%)
Jan 25, 2024 0.4300 0.4400 0.4050 0.4050 165,200 +0.01(+1.25%)
Jan 24, 2024 0.4100 0.4300 0.4000 0.4000 45,500 -0.01(-2.44%)
Jan 23, 2024 0.4550 0.4650 0.4000 0.4100 93,100 -0.04(-8.89%)
Jan 22, 2024 0.4850 0.4850 0.4350 0.4500 17,000 +0.04(+8.43%)
Jan 19, 2024 0.4700 0.4700 0.4100 0.4150 46,500 -0.03(-6.74%)
Jan 18, 2024 0.5300 0.5300 0.4450 0.4450 52,500 -0.08(-14.42%)
Jan 17, 2024 0.5500 0.5600 0.4650 0.5200 61,004 -0.02(-3.70%)
Jan 16, 2024 0.5100 0.5500 0.4950 0.5400 60,615 +0.04(+8.00%)
Jan 15, 2024 0.5000 0.5200 0.4900 0.5000 64,000 -0.01(-1.96%)
Jan 12, 2024 0.4850 0.5600 0.4700 0.5100 142,500 +0.01(+2.00%)
Jan 11, 2024 0.4500 0.5000 0.4500 0.5000 46,000 +0.05(+12.36%)
Jan 10, 2024 0.4350 0.4450 0.4350 0.4450 21,500 +0.01(+2.30%)
Jan 09, 2024 0.4400 0.4450 0.4300 0.4350 9,500 -0.01(-2.25%)
Jan 08, 2024 0.4150 0.4500 0.4150 0.4450 31,205 +0.05(+12.66%)
Jan 05, 2024 0.4100 0.4100 0.3950 0.3950 10,500 -0.01(-1.25%)
Jan 04, 2024 0.4300 0.4300 0.3850 0.4000 78,500 -0.01(-2.44%)
Jan 03, 2024 0.3650 0.4400 0.3650 0.4100 95,975 +0.05(+13.89%)
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.