Skip to main content
RESAAS Services Inc. (TSXV:RSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.380
-0.010 (-2.56%)
At close: Dec 5, 2025

RESAAS Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.390.380.39--3,501
Dec 4, 20250.390.390.390.390.391.30%3,016
Dec 3, 20250.390.390.380.390.39-2.53%11,024
Dec 2, 20250.390.400.380.400.403.95%20,021
Dec 1, 20250.390.390.370.380.38-1.30%42,524
Nov 28, 20250.380.390.370.390.39-7,520
Nov 27, 20250.370.390.370.390.396.94%5,500
Nov 26, 20250.390.390.350.360.36-4.00%26,500
Nov 25, 20250.380.390.350.380.38-32,263
Nov 24, 20250.360.380.350.380.387.14%30,355
Nov 21, 20250.360.360.350.350.351.45%6,006
Nov 20, 20250.360.360.350.350.35-1.43%12,004
Nov 19, 20250.390.390.350.350.35-9.09%37,002
Nov 18, 20250.370.390.370.390.394.05%10,652
Nov 17, 20250.370.380.370.370.374.23%19,002
Nov 14, 20250.370.370.360.360.36-1.39%15,205
Nov 13, 20250.370.370.360.360.36-38,232
Nov 12, 20250.370.370.360.360.365.88%18,157
Nov 11, 20250.340.350.340.340.34-47,000
Nov 10, 20250.340.340.340.340.34-2.86%23,477
Nov 7, 20250.350.360.340.350.352.94%32,500
Nov 6, 20250.350.350.330.340.34-2.86%21,000
Nov 5, 20250.360.360.330.350.35-4.11%73,503
Nov 4, 20250.370.370.360.370.37-1.35%10,028
Nov 3, 20250.370.370.370.370.3710.45%8,500
Oct 31, 20250.360.360.340.340.34-5.63%24,500
Oct 30, 20250.360.360.360.360.36-1.39%3,875
Oct 29, 20250.370.380.360.360.365.88%14,500
Oct 28, 20250.390.390.340.340.34-6.85%27,500
Oct 27, 20250.360.370.360.370.37-3.95%12,000
Oct 24, 20250.400.400.380.380.385.56%9,000
Oct 23, 20250.380.380.360.360.36-31,300
Oct 22, 20250.380.380.340.360.36-4.00%75,000
Oct 21, 20250.380.380.370.380.38-12,510
Oct 20, 20250.380.380.380.380.38-2.60%6,000
Oct 17, 20250.390.390.390.390.394.05%4,000
Oct 16, 20250.390.390.370.370.37-3.90%31,525
Oct 15, 20250.390.390.390.390.396.94%9,000
Oct 14, 20250.380.390.360.360.36-5.26%18,676
Oct 10, 20250.380.380.380.380.38-1,000
Oct 9, 20250.400.400.350.380.38-2.56%67,176
Oct 8, 20250.380.400.380.390.39-24,566
Oct 7, 20250.380.400.370.390.391.30%61,080
Oct 6, 20250.400.400.370.390.39-2.53%90,800
Oct 3, 20250.410.410.390.400.40-15,600
Oct 2, 20250.400.400.380.400.405.33%25,990
Oct 1, 20250.400.400.370.380.38-1.32%29,107
Sep 30, 20250.390.390.370.380.38-2.56%66,565
Sep 29, 20250.410.420.380.390.39-4.88%74,525
Sep 26, 20250.420.420.400.410.41-46,020
Sep 25, 20250.420.420.380.410.41-38,000
Sep 24, 20250.420.420.410.410.411.23%35,025
Sep 23, 20250.420.420.400.410.41-3.57%22,000
Sep 22, 20250.400.430.400.420.423.70%19,145
Sep 19, 20250.410.410.390.410.41-25,500
Sep 18, 20250.440.440.400.410.41-1.22%44,500
Sep 17, 20250.420.420.410.410.415.13%67,500
Sep 16, 20250.400.430.390.390.39-1.27%29,129
Sep 15, 20250.420.420.400.400.40-4.82%14,637
Sep 12, 20250.410.420.370.420.421.22%40,404
Sep 11, 20250.410.410.400.410.419.33%46,300
Sep 10, 20250.380.380.370.380.384.17%30,020
Sep 9, 20250.380.390.350.360.36-1.37%75,121
Sep 8, 20250.400.400.370.370.37-7.59%92,500
Sep 5, 20250.400.400.380.400.40-1.25%100,500
Sep 4, 20250.380.400.370.400.406.67%58,175
Sep 3, 20250.370.380.370.380.384.17%20,000
Sep 2, 20250.380.380.360.360.36-2.70%65,520
Aug 29, 20250.360.370.360.370.375.71%60,001
Aug 28, 20250.380.380.350.350.35-4.11%73,500
Aug 27, 20250.370.370.370.370.37-1.35%23,500
Aug 26, 20250.370.380.370.370.37-16,515
Aug 25, 20250.350.380.340.370.374.23%48,884
Aug 22, 20250.370.370.360.360.361.43%56,652
Aug 21, 20250.390.390.340.350.35-7.89%78,500
Aug 20, 20250.390.390.370.380.381.33%17,600
Aug 19, 20250.390.390.380.380.381.35%35,010
Aug 18, 20250.360.370.350.370.378.82%47,500
Aug 15, 20250.340.350.340.340.341.49%45,345
Aug 14, 20250.320.340.320.340.344.69%47,195
Aug 13, 20250.320.330.320.320.321.59%10,209
Aug 12, 20250.290.320.290.320.3210.53%16,000
Aug 11, 20250.280.290.280.290.291.79%15,050
Aug 8, 20250.280.280.280.280.28-1.75%26,000
Aug 7, 20250.290.290.290.290.293.64%7,000
Aug 6, 20250.290.290.260.280.28-1.79%38,500
Aug 5, 20250.290.310.280.280.28-3.45%21,095
Aug 1, 20250.310.310.110.290.29-7.94%177,107
Jul 31, 20250.340.340.320.320.32-4.55%28,000
Jul 30, 20250.340.340.310.330.33-1.49%28,500
Jul 29, 20250.340.340.330.340.34-30,000
Jul 28, 20250.340.340.340.340.341.52%18,000
Jul 25, 20250.340.340.330.330.33-1.49%7,500
Jul 24, 20250.350.350.330.340.34-2.90%58,000
Jul 23, 20250.370.370.320.350.35-2.82%55,500
Jul 22, 20250.360.360.330.360.362.90%115,300
Jul 21, 20250.370.370.350.350.35-1.43%27,061
Jul 18, 20250.360.360.340.350.35-1.41%58,825
Jul 17, 20250.360.370.340.360.36-1.39%70,768
Jul 16, 20250.380.380.360.360.36-1.37%52,500