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 (%)
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%)
Aug 03, 2021 1.330 1.340 1.250 1.330 9,600 +0.00(+0.00%)
Jul 30, 2021 1.330 1.330 1.330 0 +0.01(+0.76%)
Jul 29, 2021 1.310 1.320 1.310 1.320 8,200 -0.01(-0.75%)
Jul 28, 2021 1.440 1.440 1.330 1.330 7,184 -0.12(-8.28%)
Jul 27, 2021 1.380 1.450 1.380 1.450 20,700 +0.02(+1.40%)
Jul 26, 2021 1.380 1.470 1.380 1.430 66,762 +0.04(+2.88%)
Jul 23, 2021 1.250 1.400 1.240 1.390 224,232 +0.15(+12.10%)
Jul 22, 2021 1.280 1.280 1.160 1.240 8,700 -0.04(-3.13%)
Jul 21, 2021 1.240 1.280 1.220 1.280 30,875 +0.09(+7.56%)
Jul 20, 2021 1.180 1.240 1.170 1.190 13,510 +0.00(+0.00%)
Jul 19, 2021 1.200 1.200 1.190 1.190 1,552 -0.05(-4.03%)
Jul 16, 2021 1.340 1.340 1.240 1.240 3,900 -0.10(-7.46%)
Jul 15, 2021 1.250 1.340 1.250 1.340 13,400 +0.04(+3.08%)
Jul 14, 2021 1.300 1.300 1.280 1.300 5,943 -0.03(-2.26%)
Jul 13, 2021 1.260 1.330 1.260 1.330 10,400 -0.02(-1.48%)
Jul 12, 2021 1.300 1.350 1.300 1.350 4,005 +0.00(+0.00%)
Jul 09, 2021 1.360 1.430 1.320 1.350 64,243 -0.01(-0.74%)
Jul 08, 2021 1.240 1.360 1.240 1.360 28,051 +0.01(+0.74%)
Jul 07, 2021 1.180 1.350 1.180 1.350 11,300 +0.15(+12.50%)
Jul 06, 2021 1.190 1.200 1.170 1.200 15,827 +0.01(+0.84%)
Jul 05, 2021 1.200 1.200 1.190 1.190 4,900 -0.01(-0.83%)
Jul 02, 2021 1.210 1.300 1.180 1.200 39,413 -0.09(-6.98%)
Jun 30, 2021 1.290 1.290 1.290 0 -0.05(-3.73%)
Jun 29, 2021 1.260 1.340 1.200 1.340 24,957 +0.08(+6.35%)
Jun 28, 2021 1.300 1.300 1.230 1.260 9,542 +0.00(+0.00%)
Jun 25, 2021 1.240 1.280 1.140 1.260 8,290 +0.02(+1.61%)
Jun 24, 2021 1.150 1.280 1.150 1.240 16,115 +0.10(+8.77%)
Jun 23, 2021 1.150 1.150 1.140 1.140 8,200 -0.02(-1.72%)
Jun 22, 2021 1.140 1.170 1.140 1.160 4,900 +0.04(+3.57%)
Jun 21, 2021 1.180 1.180 1.070 1.120 3,448 +0.08(+7.69%)
Jun 18, 2021 1.100 1.100 1.040 1.040 14,050 -0.04(-3.70%)
Jun 17, 2021 1.140 1.140 1.050 1.080 1,650 -0.05(-4.42%)
Jun 16, 2021 1.200 1.210 1.100 1.130 18,720 -0.07(-5.83%)
Jun 15, 2021 1.250 1.250 1.200 1.200 36,874 +0.00(+0.00%)
Jun 14, 2021 1.270 1.280 1.170 1.200 25,900 +0.00(+0.00%)
Jun 11, 2021 1.100 1.210 1.100 1.200 19,300 +0.08(+7.14%)
Jun 10, 2021 1.100 1.140 1.100 1.120 6,425 -0.01(-0.88%)
Jun 09, 2021 1.160 1.160 1.110 1.130 9,770 -0.05(-4.24%)
Jun 08, 2021 1.200 1.200 1.160 1.180 3,209 +0.03(+2.61%)
Jun 07, 2021 1.150 1.210 1.150 1.150 3,318 +0.00(+0.00%)
Jun 04, 2021 1.150 1.170 1.150 1.150 4,152 -0.01(-0.86%)
Jun 03, 2021 120.00 1.200 1.150 1.160 2,486,700 -0.04(-3.33%)
Jun 02, 2021 1.160 1.220 1.160 1.200 7,613 -0.03(-2.44%)
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.