RSSV - Resort Savers, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20190.27700.28000.27700.28000.280018,000
Jan 23, 20190.27700.27700.27700.27700.27702,500
Jan 22, 20190.30000.30000.30000.30000.3000-
Jan 18, 20190.30000.33000.29400.30000.300093,900
Jan 17, 20190.29300.31000.28000.30000.3000116,300
Jan 16, 20190.26500.31000.26500.30500.3050617,500
Jan 15, 20190.27000.27000.27000.27000.2700-
Jan 14, 20190.27500.27500.27000.27000.270025,300
Jan 11, 20190.24800.30100.24800.28600.2860154,600
Jan 10, 20190.29500.29800.17000.21200.2120116,800
Jan 09, 20190.28500.28500.28500.28500.2850-
Jan 08, 20190.28000.28500.28000.28500.285010,000
Jan 07, 20190.21100.28000.21100.28000.280033,200
Jan 04, 20190.26900.26900.26900.26900.2690-
Jan 03, 20190.23000.26900.23000.26900.269023,500
Jan 02, 20190.25000.27300.23000.26800.268026,700
Dec 31, 20180.28000.28000.15000.27900.279045,900
Dec 28, 20180.30000.30000.25000.27500.275034,800
Dec 27, 20180.23000.30000.23000.23000.2300347,100
Dec 26, 20180.23000.24000.23000.24000.24007,200
Dec 24, 20180.19500.21900.19500.21400.21401,100
Dec 21, 20180.22000.24000.22000.24000.2400109,900
Dec 20, 20180.19300.23500.19300.21000.210018,200
Dec 19, 20180.23000.23000.20500.23000.230093,000
Dec 18, 20180.23000.23900.22000.22900.2290122,900
Dec 17, 20180.23000.23900.16800.23900.239030,700
Dec 14, 20180.23000.23000.19600.23000.230012,800
Dec 13, 20180.23000.24000.23000.24000.2400199,900
Dec 12, 20180.23000.23000.15000.23000.230015,800
Dec 11, 20180.23000.24000.23000.24000.240045,400
Dec 10, 20180.23000.23000.23000.23000.230040,000
Dec 07, 20180.23000.23000.23000.23000.2300-
Dec 06, 20180.23000.24000.12000.23000.230067,700
Dec 04, 20180.22800.24000.22800.24000.24007,500
Dec 03, 20180.23100.24000.23100.24000.2400115,300
Nov 30, 20180.24100.24100.24100.24100.24101,400
Nov 29, 20180.23800.24100.23100.24100.241060,000
Nov 28, 20180.23000.23500.23000.23500.235053,000
Nov 27, 20180.19000.25000.19000.25000.250031,400
Nov 26, 20180.19500.19500.18000.18000.1800559,900
Nov 23, 20180.18000.18000.18000.18000.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...