RSS.V - RESAAS Services Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.38500.44000.38500.40000.400061,500
Jul 09, 20200.34000.36000.34000.36000.360019,850
Jul 08, 20200.32000.32000.32000.32000.32005,000
Jul 07, 20200.35500.35500.33000.33000.330020,730
Jul 06, 20200.33000.33000.33000.33000.3300-
Jul 03, 20200.32000.33000.32000.33000.330022,000
Jul 02, 20200.41000.41000.31000.33000.3300109,512
Jun 30, 20200.43000.44000.43000.43000.430034,185
Jun 29, 20200.42500.42500.40000.40000.40002,500
Jun 26, 20200.40000.40000.40000.40000.40005,000
Jun 25, 20200.43000.43000.39000.39000.39009,325
Jun 24, 20200.43000.44000.41000.43000.430080,500
Jun 23, 20200.39000.43000.39000.41000.4100103,500
Jun 22, 20200.38000.38000.38000.38000.3800-
Jun 19, 20200.39000.40000.38000.38000.380037,000
Jun 18, 20200.36000.37000.36000.37000.370020,500
Jun 17, 20200.36000.36000.35000.35500.355016,500
Jun 16, 20200.34000.36000.34000.36000.360068,000
Jun 15, 20200.30000.34000.30000.34000.340075,900
Jun 12, 20200.30000.31500.30000.31500.315039,300
Jun 11, 20200.24000.30000.23500.30000.3000123,900
Jun 10, 20200.27000.27000.24000.24000.240046,700
Jun 09, 20200.29500.29500.28500.28500.28502,500
Jun 08, 20200.28000.30000.28000.30000.300031,940
Jun 05, 20200.26000.29000.25000.29000.290091,500
Jun 04, 20200.22000.26500.22000.25000.250047,000
Jun 03, 20200.22500.22500.20500.20500.205016,187
Jun 02, 20200.23500.23500.23500.23500.2350-
Jun 01, 20200.23500.23500.23500.23500.23503,500
May 29, 20200.22000.22000.22000.22000.2200-
May 28, 20200.19500.22000.19500.22000.220040,542
May 27, 20200.18000.18000.18000.18000.1800108,950
May 26, 20200.18000.18000.17000.18000.180047,800
May 25, 20200.18000.18000.18000.18000.180075,000
May 22, 20200.18000.18000.18000.18000.180081,500
May 21, 20200.17500.17500.17500.17500.1750-
May 20, 20200.19500.19500.17500.17500.175024,792
May 19, 20200.17500.17500.17500.17500.1750-
May 15, 20200.17500.17500.17500.17500.175015,000
May 14, 20200.17500.17500.17500.17500.1750-
May 13, 20200.19000.19500.17500.17500.175035,450
May 12, 20200.20000.20000.20000.20000.20003,000
May 11, 20200.20000.20000.20000.20000.200070,429
May 08, 20200.19000.20000.18000.20000.200083,000
May 07, 20200.17000.17000.17000.17000.1700-
May 06, 20200.19000.19000.17000.17000.170094,500
May 05, 20200.19000.19000.19000.19000.190015,500
May 04, 20200.18500.18500.18000.18000.180025,000
May 01, 20200.17000.17000.17000.17000.1700-
Apr 30, 20200.17000.17000.17000.17000.1700-
Apr 29, 20200.19000.19000.17000.17000.170014,177
Apr 28, 20200.19000.19000.19000.19000.1900-
Apr 27, 20200.19000.19000.19000.19000.1900-
Apr 24, 20200.19000.19000.19000.19000.1900-
Apr 23, 20200.19000.19000.19000.19000.190015,000
Apr 22, 20200.19500.19500.19500.19500.1950-
Apr 21, 20200.19500.19500.19500.19500.1950-
Apr 20, 20200.18000.19500.18000.19500.19503,500
Apr 17, 20200.18000.18000.18000.18000.180010,000
Apr 16, 20200.18500.18500.18500.18500.1850926
Apr 15, 20200.18000.18000.18000.18000.180015,000
Apr 14, 20200.19000.19500.19000.19500.195020,115
Apr 13, 20200.19000.19000.19000.19000.19001,500
Apr 09, 20200.18000.18000.18000.18000.1800-
Apr 08, 20200.18000.18000.18000.18000.1800-
Apr 07, 20200.19000.19000.18000.18000.18005,500
Apr 06, 20200.20000.20000.20000.20000.200079,000
Apr 03, 20200.18000.18000.18000.18000.180024,500
Apr 02, 20200.18000.18000.18000.18000.18009,600
Apr 01, 20200.16500.17000.16500.17000.17002,000
Mar 31, 20200.19500.19500.17000.17000.17007,735
Mar 30, 20200.17000.17000.17000.17000.17002,500
Mar 27, 20200.18000.18000.17000.17000.17001,500
Mar 26, 20200.18000.18000.18000.18000.18008,500
Mar 25, 20200.19000.19000.18000.18000.180011,500
Mar 24, 20200.16000.16000.16000.16000.1600-
Mar 23, 20200.16000.16000.16000.16000.16002,500
Mar 20, 20200.17000.17000.17000.17000.1700-
Mar 19, 20200.17000.17000.17000.17000.1700-
Mar 18, 20200.20000.20000.17000.17000.170026,000
Mar 17, 20200.21000.21000.21000.21000.2100-
Mar 16, 20200.24500.24500.21000.21000.21008,800
Mar 13, 20200.20000.21000.18000.21000.210096,000
Mar 12, 20200.23000.23000.20000.20000.200051,500
Mar 11, 20200.23000.24000.23000.23000.230065,000
Mar 10, 20200.23000.23000.23000.23000.23005,000
Mar 09, 20200.23000.23000.23000.23000.230044,500
Mar 06, 20200.23000.23000.23000.23000.230011,300
Mar 05, 20200.24000.24000.23000.23000.2300100,500
Mar 04, 20200.23500.23500.21000.23000.230062,970
Mar 03, 20200.23000.23500.23000.23500.23506,500
Mar 02, 20200.21000.21000.21000.21000.2100-
Feb 28, 20200.21000.21000.21000.21000.2100-
Feb 27, 20200.21000.21000.21000.21000.210029,000
Feb 26, 20200.26500.26500.25000.25000.2500118,250
Feb 25, 20200.23000.23000.20000.20000.2000210,000
Feb 24, 20200.23000.23000.23000.23000.230014,000
Feb 21, 20200.25000.25000.24500.24500.245069,232
Feb 20, 20200.27000.27000.26000.26000.260065,100
Feb 19, 20200.28000.28000.28000.28000.28001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...