Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resaas Services Inc (TSV: RSS )

0.2600 -0.0350 (-11.86%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 29, 2021 0.8500 0.8600 0.8400 0.8400 48,663 +0.00(+0.00%)
Oct 28, 2021 0.8400 0.8400 0.8400 0.8400 43,301 +0.04(+5.00%)
Oct 27, 2021 0.8000 0.8000 0.7500 0.8000 35,302 +0.00(+0.00%)
Oct 26, 2021 0.8400 0.6800 0.8000 20,500 -0.02(-2.44%)
Oct 25, 2021 0.8300 0.8300 0.8200 0.8200 8,255 -0.04(-4.65%)
Oct 22, 2021 0.8600 0.8600 0.8600 0.8600 640 -0.03(-3.37%)
Oct 21, 2021 0.8300 0.8900 0.8100 0.8900 26,604 +0.06(+7.23%)
Oct 19, 2021 0.8300 0.8300 0.8300 233 +0.03(+3.75%)
Oct 18, 2021 0.7500 0.8000 0.7500 0.8000 2,000 +0.05(+6.67%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 550 +0.02(+2.74%)
Oct 14, 2021 0.8300 0.8300 0.7300 0.7300 46,303 -0.01(-1.35%)
Oct 08, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Oct 07, 2021 0.7800 0.8200 0.7500 0.7500 21,500 +0.00(+0.00%)
Oct 06, 2021 0.7500 0.7500 0.7500 0.7500 47,500 -0.02(-2.60%)
Oct 05, 2021 0.7500 0.8000 0.7500 0.7700 28,778 -0.01(-1.28%)
Oct 04, 2021 0.8000 0.8000 0.7800 0.7800 2,505 -0.07(-8.24%)
Oct 01, 2021 0.8500 0.8500 0.8500 0.8500 650 -0.05(-5.56%)
Sep 30, 2021 0.8900 0.9000 0.8900 0.9000 4,000 +0.12(+15.38%)
Sep 29, 2021 0.8600 0.8600 0.7800 0.7800 4,000 +0.00(+0.00%)
Sep 28, 2021 0.8000 0.8000 0.7800 0.7800 4,340 -0.10(-11.36%)
Sep 27, 2021 0.8800 0.8800 0.8800 0.8800 6,500 -0.03(-3.30%)
Sep 24, 2021 0.8800 0.9100 0.8800 0.9100 25,510 +0.03(+3.41%)
Sep 23, 2021 0.9300 0.9300 0.8600 0.8800 29,700 +0.01(+1.15%)
Sep 22, 2021 0.8800 0.9000 0.8000 0.8700 53,611 +0.05(+6.10%)
Sep 21, 2021 0.8200 0.8200 0.8000 0.8200 18,123 +0.00(+0.00%)
Sep 20, 2021 0.8800 0.8800 0.7500 0.8200 29,641 -0.09(-9.89%)
Sep 17, 2021 0.9500 0.9500 0.9000 0.9100 41,800 -0.04(-4.21%)
Sep 16, 2021 0.9900 0.9900 0.8600 0.9500 104,425 -0.06(-5.94%)
Sep 15, 2021 1.100 1.100 1.010 1.010 47,975 -0.07(-6.48%)
Sep 14, 2021 1.210 1.210 1.080 1.080 97,271 -0.14(-11.48%)
Sep 13, 2021 1.230 1.230 1.220 1.220 7,580 -0.03(-2.40%)
Sep 10, 2021 1.250 1.250 1.210 1.250 104,400 +0.00(+0.00%)
Sep 09, 2021 1.300 1.390 1.230 1.250 68,000 +0.02(+1.63%)
Sep 08, 2021 1.270 1.290 1.210 1.230 51,300 -0.02(-1.60%)
Sep 07, 2021 1.300 1.300 1.250 1.250 41,000 -0.08(-6.02%)
Sep 03, 2021 1.330 1.330 1.330 0 -0.09(-6.34%)
Sep 02, 2021 1.410 1.440 1.400 1.420 22,882 +0.02(+1.43%)
Sep 01, 2021 1.200 1.450 1.200 1.400 147,316 +0.17(+13.82%)
Aug 31, 2021 1.160 1.230 1.160 1.230 10,800 -0.12(-8.89%)
Aug 30, 2021 1.190 1.350 1.190 1.350 31,951 +0.13(+10.66%)
Aug 27, 2021 1.160 1.220 1.120 1.220 23,100 +0.06(+5.17%)
Aug 26, 2021 1.190 1.200 1.140 1.160 8,951 -0.04(-3.33%)
Aug 25, 2021 1.120 1.200 1.120 1.200 21,384 +0.01(+0.84%)
Aug 24, 2021 1.160 1.190 1.110 1.190 8,914 +0.01(+0.85%)
Aug 23, 2021 1.180 1.180 1.170 1.180 4,141 +0.04(+3.51%)
Aug 20, 2021 1.050 1.180 1.050 1.140 17,222 -0.08(-6.56%)
Aug 19, 2021 1.190 1.260 1.190 1.220 30,156 +0.08(+7.02%)
Aug 18, 2021 1.120 1.190 1.110 1.140 4,476 +0.02(+1.79%)
Aug 17, 2021 1.180 1.180 1.120 1.120 4,761 -0.13(-10.40%)
Aug 16, 2021 1.270 1.270 1.250 1.250 454 -0.07(-5.30%)
Aug 13, 2021 1.190 1.320 1.190 1.320 10,303 +0.14(+11.86%)
Aug 12, 2021 1.200 1.230 1.180 1.180 17,385 -0.05(-4.07%)
Aug 11, 2021 1.300 1.300 1.170 1.230 40,970 -0.02(-1.60%)
Aug 10, 2021 1.280 1.280 1.250 1.250 25,349 -0.03(-2.34%)
Aug 09, 2021 1.280 1.280 1.280 1.280 5,600 -0.06(-4.48%)
Aug 06, 2021 1.340 1.340 1.340 1.340 2,900 +0.00(+0.00%)
Aug 05, 2021 1.300 1.340 1.250 1.340 6,100 +0.02(+1.52%)
Aug 04, 2021 1.300 1.350 1.300 1.320 2,300 -0.01(-0.75%)
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.