RSSV - Resort Savers, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.31500.31500.30000.30000.30007,500
Jun 17, 20190.31000.31000.31000.31000.3100-
Jun 14, 20190.30900.33000.30900.31000.3100115,500
Jun 13, 20190.30400.31000.30400.31000.310016,500
Jun 12, 20190.30500.30500.28100.30200.302029,200
Jun 11, 20190.27800.30500.27800.30400.3040103,100
Jun 10, 20190.26000.30500.26000.30000.3000136,000
Jun 07, 20190.27000.27000.26300.26800.268014,600
Jun 06, 20190.22000.27000.22000.26000.260068,600
Jun 05, 20190.27000.27700.22600.27000.270025,500
Jun 04, 20190.25000.27000.25000.26000.2600119,000
Jun 03, 20190.22000.24700.22000.22000.2200304,000
May 31, 20190.19000.22000.19000.22000.220018,300
May 30, 20190.21900.21900.21900.21900.2190300
May 29, 20190.24900.24900.24900.24900.2490-
May 28, 20190.25100.25100.19700.24900.24905,300
May 24, 20190.25000.27100.18000.18000.1800104,600
May 23, 20190.30000.30900.21800.29200.292049,100
May 22, 20190.29500.30000.29000.29500.2950211,400
May 21, 20190.29000.29000.25300.29000.290029,900
May 20, 20190.28000.29000.25400.29000.2900161,300
May 17, 20190.29000.29000.29000.29000.2900-
May 16, 20190.30000.30000.20000.29000.290025,300
May 15, 20190.26000.29800.24000.27400.274038,800
May 14, 20190.24000.31000.24000.31000.3100157,700
May 13, 20190.24000.24000.20800.23000.230099,700
May 10, 20190.22000.24000.20000.22100.221055,100
May 09, 20190.23500.23500.20000.22300.2230108,400
May 08, 20190.23500.23500.18100.19900.199041,600
May 07, 20190.23000.23500.23000.23500.235025,200
May 06, 20190.21200.24000.21200.22400.2240103,300
May 03, 20190.24000.24000.18700.23900.239012,100
May 02, 20190.24000.24000.19400.23600.23609,100
May 01, 20190.18000.21000.18000.19000.1900130,600
Apr 30, 20190.22200.22200.22200.22200.2220-
Apr 29, 20190.22200.22200.22200.22200.2220-
Apr 26, 20190.21000.22200.21000.22200.2220106,100
Apr 25, 20190.23900.23900.17200.21600.216010,600
Apr 24, 20190.19100.19100.17700.17700.177018,000
Apr 23, 20190.24000.24000.19100.19100.19104,100
Apr 22, 20190.19100.19100.19100.19100.19101,500
Apr 18, 20190.24000.24000.15200.24000.240010,400
Apr 17, 20190.24000.24000.24000.24000.2400200
Apr 16, 20190.23000.23000.23000.23000.230034,500
Apr 15, 20190.24000.24000.24000.24000.24003,500
Apr 12, 20190.23000.24000.23000.24000.2400127,100
Apr 11, 20190.23000.23000.23000.23000.2300-
Apr 10, 20190.20400.23000.20400.23000.2300225,800
Apr 09, 20190.21000.21400.21000.21400.214014,500
Apr 08, 20190.21400.21400.19100.21000.2100127,400
Apr 05, 20190.18000.22000.18000.20800.208090,300
Apr 04, 20190.18000.19000.13300.17900.179063,800
Apr 03, 20190.20000.20000.20000.20000.2000-
Apr 02, 20190.19000.20000.19000.20000.200073,400
Apr 01, 20190.20900.20900.16000.20000.2000133,300
Mar 29, 20190.20800.20800.20800.20800.2080-
Mar 28, 20190.20800.20800.20800.20800.2080100
Mar 27, 20190.18500.21000.18500.20800.20805,400
Mar 26, 20190.22000.22000.22000.22000.2200-
Mar 25, 20190.17800.22000.17800.22000.220014,000
Mar 22, 20190.16000.18000.16000.18000.18003,300
Mar 21, 20190.22500.22500.22500.22500.2250-
Mar 20, 20190.22500.22500.22500.22500.2250100
Mar 19, 20190.23600.23600.23600.23600.2360-
Mar 18, 20190.23700.23700.17100.23600.236019,100
Mar 15, 20190.18200.24000.18200.24000.24002,600
Mar 14, 20190.17400.24000.17400.24000.24001,700
Mar 13, 20190.24000.24000.24000.24000.2400-
Mar 12, 20190.17000.25000.17000.24000.2400106,500
Mar 11, 20190.25800.25800.25800.25800.2580-
Mar 08, 20190.25800.25800.25800.25800.2580-
Mar 07, 20190.20300.25800.16300.25800.258010,100
Mar 06, 20190.28000.28000.28000.28000.2800-
Mar 05, 20190.28000.28000.28000.28000.2800-
Mar 04, 20190.28500.28500.28000.28000.28002,900
Mar 01, 20190.28000.28000.27000.27000.270020,500
Feb 28, 20190.25500.29000.25500.25800.258050,800
Feb 27, 20190.23300.28900.23300.28900.28908,000
Feb 26, 20190.24500.30800.24500.26000.2600120,900
Feb 25, 20190.20000.25000.20000.24000.2400424,800
Feb 22, 20190.19000.19000.15000.15000.150020,000
Feb 21, 20190.16800.26000.15300.21500.2150111,700
Feb 20, 20190.26900.26900.26900.26900.2690-
Feb 19, 20190.26900.26900.26900.26900.2690-
Feb 15, 20190.26900.26900.26900.26900.2690-
Feb 14, 20190.26900.26900.26900.26900.2690-
Feb 13, 20190.26900.26900.26900.26900.2690-
Feb 12, 20190.15000.26900.15000.26900.269056,400
Feb 11, 20190.27400.27400.27400.27400.2740-
Feb 08, 20190.27400.27400.27400.27400.2740-
Feb 07, 20190.27500.27500.21600.27400.27405,400
Feb 06, 20190.25000.25000.25000.25000.2500-
Feb 05, 20190.25000.25000.25000.25000.2500-
Feb 04, 20190.25000.25000.25000.25000.2500-
Feb 01, 20190.23200.25000.20000.25000.250014,100
Jan 31, 20190.27500.27500.27500.27500.2750-
Jan 30, 20190.27500.27500.27500.27500.2750100
Jan 29, 20190.24500.25000.20400.25000.250018,000
Jan 28, 20190.26300.30000.26000.26000.26005,200
Jan 25, 20190.28000.31000.28000.30000.3000890,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...