U.S. Markets closed

Resort Savers, Inc. (RSSV)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1483+0.0226 (+17.93%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20200.13000.16000.12700.14800.14803,028,800
Aug 06, 20200.17800.17800.11100.12600.12603,336,200
Aug 05, 20200.22000.22000.13300.15000.15004,190,300
Aug 04, 20200.20000.24500.15000.17800.17805,355,200
Aug 03, 20200.27000.56500.18000.19500.195012,854,500
Jul 31, 20200.06600.20000.06000.18000.18006,388,000
Jul 30, 20200.04000.06500.03700.05700.05703,617,200
Jul 29, 20200.05100.05200.03500.04300.04302,192,000
Jul 28, 20200.05900.05900.04400.04800.04801,983,100
Jul 27, 20200.10000.10000.05800.06000.06001,594,400
Jul 24, 20200.10000.13000.08200.10000.10002,583,100
Jul 23, 20200.07500.18000.07000.08500.08501,902,200
Jul 22, 20200.02600.07500.02500.07000.07001,493,700
Jul 21, 20200.02800.03800.02300.03200.0320201,400
Jul 20, 20200.05000.05000.03100.04200.042052,500
Jul 17, 20200.06000.06000.04100.05400.054015,400
Jul 16, 20200.03500.03500.03000.03500.035093,000
Jul 15, 20200.04800.04800.03200.03200.0320177,000
Jul 14, 20200.04900.04900.04900.04900.0490-
Jul 13, 20200.05000.06400.02500.04900.049033,400
Jul 10, 20200.04000.05300.02800.02800.028098,400
Jul 09, 20200.04000.04000.03100.03600.036029,300
Jul 08, 20200.04000.04000.03700.04000.040096,000
Jul 07, 20200.04300.04300.03300.04000.040095,600
Jul 06, 20200.06000.06000.04200.04300.0430162,900
Jul 02, 20200.06700.07000.05700.06000.060041,600
Jul 01, 20200.09900.09900.07100.07200.072042,900
Jun 30, 20200.08500.08500.08500.08500.0850-
Jun 29, 20200.10000.10000.08500.08500.08507,100
Jun 26, 20200.11600.11600.07100.07100.071015,100
Jun 25, 20200.10000.10000.09700.10000.100023,600
Jun 24, 20200.12000.12000.09100.10000.100076,300
Jun 23, 20200.15000.15300.03500.14800.1480474,800
Jun 22, 20200.19500.20000.13000.15000.1500271,800
Jun 19, 20200.22800.22800.20000.20000.20006,200
Jun 18, 20200.20000.20000.15000.19500.195064,900
Jun 17, 20200.21000.21000.17500.18500.185024,800
Jun 16, 20200.28000.28000.19800.21000.210059,200
Jun 15, 20200.25000.27900.20000.27900.279092,100
Jun 12, 20200.24900.25000.23000.25000.250041,500
Jun 11, 20200.40000.40000.24700.24900.2490112,900
Jun 10, 20200.32800.42000.30000.40900.409014,400
Jun 09, 20200.26200.33000.25400.28000.280052,200
Jun 08, 20200.33000.33000.25200.32500.325030,600
Jun 05, 20200.30000.33500.28100.32500.325053,500
Jun 04, 20200.35000.35000.28800.30400.304033,700
Jun 03, 20200.39500.39500.30000.34500.345014,300
Jun 02, 20200.41500.41500.41500.41500.4150200
Jun 01, 20200.42000.42000.39500.41500.41506,200
May 29, 20200.45000.45000.30000.34000.340015,500
May 28, 20200.40000.45000.38600.45000.45001,600
May 27, 20200.45000.47500.38700.40000.400036,000
May 26, 20200.45000.45000.33100.45000.450021,200
May 22, 20200.43000.45000.43000.45000.45002,500
May 21, 20200.39000.45000.39000.42800.428026,200
May 20, 20200.39000.47500.32200.39000.390042,500
May 19, 20200.43000.44000.37300.39000.390045,200
May 18, 20200.46000.50000.31000.32100.321032,700
May 15, 20201.00001.00000.41400.41400.414053,300
May 14, 20200.69001.13000.64001.13001.13007,700
May 13, 20200.58000.69000.45500.69000.690059,700
May 12, 20200.64500.64500.47000.62000.62004,400
May 11, 20200.56100.65000.47100.54000.54005,600
May 08, 20200.65000.65000.65000.65000.6500-
May 07, 20200.67000.67000.57100.65000.65003,500
May 06, 20200.69000.69000.69000.69000.6900-
May 05, 20200.60000.69000.60000.69000.69004,200
May 04, 20200.51000.60000.51000.60000.60003,800
May 01, 20200.70000.70000.65000.70000.70002,100
Apr 30, 20200.60400.74000.60400.74000.74002,500
Apr 29, 20200.73000.74000.73000.74000.74008,400
Apr 28, 20200.71000.71000.71000.71000.7100-
Apr 27, 20200.70900.71000.70900.71000.710021,500
Apr 24, 20200.83000.83000.46800.70900.70906,900
Apr 23, 20201.05001.10000.65000.65000.650021,400
Apr 22, 20201.01001.02001.01001.02001.02001,600
Apr 21, 20201.01001.01001.01001.01001.01001,400
Apr 20, 20201.00001.00001.00001.00001.0000100
Apr 17, 20201.00001.10001.00001.00001.00001,600
Apr 16, 20200.78000.78000.78000.78000.7800200
Apr 15, 20201.05001.05001.05001.05001.0500-
Apr 14, 20201.05001.05001.05001.05001.0500500
Apr 13, 20201.00001.05001.00001.02001.020013,000
Apr 09, 20200.78000.78000.78000.78000.7800130
Apr 08, 20201.00001.09001.00001.00001.00003,062
Apr 07, 20201.00001.15001.00001.00001.00001,505
Apr 06, 20201.29001.29001.29001.29001.2900-
Apr 03, 20201.29001.29001.29001.29001.2900-
Apr 02, 20201.29001.29001.29001.29001.2900-
Apr 01, 20201.29001.29001.29001.29001.2900-
Mar 31, 20201.13001.29001.13001.29001.2900409
Mar 30, 20201.03691.44001.03691.13001.13001,980
Mar 27, 20200.51000.51000.51000.51000.5100-
Mar 26, 20200.51000.51000.51000.51000.5100-
Mar 25, 20200.51000.51000.51000.51000.5100-
Mar 24, 20200.51000.51000.51000.51000.5100570
Mar 23, 20200.49000.51000.49000.51000.5100631
Mar 20, 20200.22000.22000.22000.22000.2200-
Mar 19, 20200.22000.22000.22000.22000.2200-
Mar 18, 20200.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...