Skip to main content
RESAAS Services Inc. (TSXV:RSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.425
-0.025 (-5.56%)
Mar 9, 2026, 2:42 PM EST

RESAAS Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.470.450.450.454.65%9,330
Mar 5, 20260.470.470.430.430.43-2.27%24,429
Mar 4, 20260.480.480.440.440.44-5.38%24,500
Mar 3, 20260.480.480.440.470.47-4.12%62,500
Mar 2, 20260.480.490.480.490.494.30%18,124
Feb 27, 20260.470.470.470.470.47-3.12%9,013
Feb 26, 20260.480.480.470.480.481.05%24,015
Feb 25, 20260.490.490.480.480.48-1.04%8,514
Feb 24, 20260.490.500.480.480.48-1.03%57,923
Feb 23, 20260.500.500.480.490.491.04%40,249
Feb 20, 20260.490.490.480.480.48-2.04%50,659
Feb 19, 20260.520.520.470.490.49-7.55%49,577
Feb 18, 20260.530.530.500.530.533.92%30,543
Feb 17, 20260.490.510.490.510.519.68%15,722
Feb 13, 20260.490.490.460.470.47-5.10%35,160
Feb 12, 20260.500.500.490.490.49-17,222
Feb 11, 20260.490.500.490.490.495.38%22,418
Feb 10, 20260.480.480.470.470.471.09%20,500
Feb 9, 20260.460.480.450.460.46-1.08%17,411
Feb 6, 20260.490.490.470.470.472.20%5,100
Feb 5, 20260.490.490.450.460.46-7.14%21,500
Feb 4, 20260.500.520.490.490.49-2.00%25,780
Feb 3, 20260.470.520.470.500.507.53%104,926
Feb 2, 20260.440.470.440.470.476.90%54,586
Jan 30, 20260.450.450.430.440.44-1.14%20,578
Jan 29, 20260.460.460.420.440.44-3.30%52,500
Jan 28, 20260.470.470.460.460.46-2.15%7,464
Jan 27, 20260.470.470.470.470.471.09%1,259
Jan 26, 20260.470.470.440.460.46-1.08%32,230
Jan 23, 20260.490.490.460.470.47-30,240
Jan 22, 20260.490.490.450.470.47-1.06%33,522
Jan 21, 20260.450.490.450.470.475.62%113,880
Jan 20, 20260.440.450.420.450.452.30%78,600
Jan 19, 20260.440.440.440.440.44-8,022
Jan 16, 20260.440.440.440.440.441.16%12,139
Jan 15, 20260.420.430.410.430.437.50%30,555
Jan 14, 20260.440.440.400.400.40-1.23%18,824
Jan 13, 20260.420.440.410.410.411.25%31,335
Jan 12, 20260.410.420.400.400.40-3.61%14,880
Jan 9, 20260.380.420.380.420.429.21%50,086
Jan 8, 20260.400.400.360.380.38-6.17%51,190
Jan 7, 20260.360.410.360.410.4112.50%14,051
Jan 6, 20260.380.380.360.360.36-6.49%27,543
Jan 5, 20260.390.390.370.390.391.32%18,515
Jan 2, 20260.420.420.380.380.38-2.56%9,787
Dec 31, 20250.400.400.380.390.39-1.27%30,501
Dec 30, 20250.430.430.390.400.40-1.25%31,504
Dec 29, 20250.450.450.400.400.40-2.44%36,126
Dec 24, 20250.400.410.400.410.417.89%10,862
Dec 23, 20250.390.390.380.380.38-1.30%7,500
Dec 22, 20250.400.400.380.390.39-1.28%19,168
Dec 19, 20250.370.390.350.390.3911.43%36,000
Dec 18, 20250.360.360.350.350.35-2.78%14,850
Dec 17, 20250.370.370.350.360.36-1.37%12,000
Dec 16, 20250.370.370.340.370.37-66,500
Dec 15, 20250.360.370.350.370.372.82%13,636
Dec 12, 20250.380.380.350.360.36-1.39%52,001
Dec 11, 20250.380.380.360.360.36-8,847
Dec 10, 20250.360.370.360.360.36-31,256
Dec 9, 20250.370.370.360.360.36-1.37%27,100
Dec 8, 20250.380.380.360.370.37-3.95%49,524
Dec 5, 20250.380.390.370.380.38-2.56%32,001
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