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 (%)
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%)
Feb 01, 2021 0.8500 0.8500 0.8300 0.8300 44,222 +0.00(+0.00%)
Jan 29, 2021 0.8300 0.8400 0.8300 0.8300 11,500 -0.02(-2.35%)
Jan 28, 2021 0.7900 0.8500 0.7900 0.8500 25,706 +0.09(+11.84%)
Jan 27, 2021 0.7600 0.8000 0.7600 0.7600 95,000 +0.01(+1.33%)
Jan 26, 2021 0.7800 0.7800 0.7500 0.7500 20,600 -0.01(-1.32%)
Jan 25, 2021 0.8000 0.8000 0.7400 0.7600 36,200 +0.01(+1.33%)
Jan 22, 2021 0.8000 0.8000 0.7500 0.7500 6,725 -0.05(-6.25%)
Jan 21, 2021 0.8500 0.8500 0.7700 0.8000 78,300 +0.00(+0.00%)
Jan 20, 2021 0.7700 0.8200 0.7700 0.8000 62,375 +0.00(+0.00%)
Jan 19, 2021 0.7300 0.8000 0.7200 0.8000 120,700 +0.08(+11.11%)
Jan 18, 2021 0.7100 0.7200 0.7100 0.7200 2,500 +0.00(+0.00%)
Jan 15, 2021 0.7200 0.7200 0.7200 0.7200 2,256 +0.00(+0.00%)
Jan 14, 2021 0.7000 0.7200 0.7000 0.7200 5,100 -0.03(-4.00%)
Jan 13, 2021 0.8000 0.8000 0.7500 0.7500 40,415 -0.05(-6.25%)
Jan 12, 2021 0.8000 0.8300 0.7500 0.8000 32,090 +0.04(+5.26%)
Jan 11, 2021 0.7500 0.8500 0.7300 0.7600 154,645 +0.06(+8.57%)
Jan 08, 2021 0.6500 0.7000 0.6500 0.7000 33,600 +0.03(+4.48%)
Jan 07, 2021 0.6600 0.6800 0.6600 0.6700 25,600 +0.02(+3.08%)
Jan 06, 2021 0.6000 0.6500 0.6000 0.6500 62,787 +0.05(+8.33%)
Jan 05, 2021 0.6000 0.6100 0.6000 0.6000 21,250 +0.00(+0.00%)
Jan 04, 2021 0.6400 0.6400 0.6000 0.6000 18,350 -0.04(-6.25%)
Dec 31, 2020 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 30, 2020 0.6000 0.6000 0.6000 0.6000 13,333 +0.00(+0.00%)
Dec 29, 2020 0.5900 0.6400 0.5400 0.6000 135,817 +0.00(+0.00%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Dec 23, 2020 0.5200 0.5300 0.5200 0.5300 6,216 -0.02(-3.64%)
Dec 22, 2020 0.6000 0.6000 0.5500 0.5500 7,900 +0.00(+0.00%)
Dec 21, 2020 0.5500 0.6000 0.5500 0.5500 66,321 +0.01(+1.85%)
Dec 17, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Dec 16, 2020 0.5100 0.5100 0.4700 0.5000 10,282 -0.01(-1.96%)
Dec 15, 2020 0.5100 0.5100 0.5100 25 +0.00(+0.00%)
Dec 14, 2020 0.5400 0.5400 0.4800 0.5100 5,100 +0.01(+2.00%)
Dec 11, 2020 0.5200 0.5200 0.5000 0.5000 64,500 +0.00(+0.00%)
Dec 09, 2020 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 08, 2020 0.5600 0.5600 0.5300 0.5300 23,540 -0.03(-5.36%)
Dec 07, 2020 0.5200 0.5700 0.5200 0.5600 26,700 +0.04(+7.69%)
Dec 04, 2020 0.4500 0.5200 0.4500 0.5200 61,800 +0.08(+18.18%)
Dec 03, 2020 0.4500 0.4500 0.4400 0.4400 32,100 -0.02(-3.30%)
Dec 02, 2020 0.4750 0.4750 0.4550 0.4550 1,900 +0.02(+4.60%)
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.