Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resaas Services Inc (OP: RSASF )

0.2246 +0.0386 (+20.75%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.096 1.096 1.040 1.040 5,000 +0.01(+0.97%)
May 27, 2021 1.120 1.120 1.030 1.030 2,309 -0.10(-8.85%)
May 25, 2021 1.130 1.130 1.130 0 -0.03(-2.59%)
May 24, 2021 1.030 1.160 0.9300 1.160 520 +0.12(+11.54%)
May 21, 2021 1.040 1.160 1.030 1.040 80,818 +0.08(+8.88%)
May 20, 2021 0.8912 0.9696 0.8775 0.9552 106,450 +0.06(+6.99%)
May 19, 2021 0.8928 0.8928 0.8928 0.8928 1,296 -0.07(-7.58%)
May 18, 2021 0.9900 1.000 0.9527 0.9660 10,120 -0.03(-2.85%)
May 17, 2021 0.9624 0.9972 0.9624 0.9943 11,337 +0.05(+4.94%)
May 14, 2021 0.8988 0.9475 0.8988 0.9475 8,265 +0.10(+11.55%)
May 13, 2021 0.8398 0.8494 0.8398 0.8494 5,100 +0.02(+2.20%)
May 12, 2021 0.8737 0.8737 0.8311 0.8311 18,800 -0.09(-9.66%)
May 11, 2021 0.9581 0.9581 0.8437 0.9200 19,618 -0.16(-14.81%)
May 10, 2021 1.190 1.190 1.042 1.080 8,371 -0.11(-9.24%)
May 07, 2021 1.159 1.220 1.159 1.190 1,485 +0.04(+3.48%)
May 06, 2021 1.202 1.290 1.150 1.150 20,040 -0.06(-4.96%)
May 05, 2021 1.377 1.377 1.210 1.210 10,407 -0.03(-2.42%)
May 04, 2021 1.350 1.350 1.230 1.240 17,535 -0.11(-8.32%)
May 03, 2021 1.345 1.353 1.340 1.353 710 +0.01(+0.93%)
Apr 30, 2021 1.340 1.390 1.300 1.340 7,400 -0.02(-1.48%)
Apr 29, 2021 1.330 1.360 1.300 1.360 1,620 +0.04(+2.84%)
Apr 28, 2021 1.298 1.340 1.298 1.323 2,455 +0.04(+3.32%)
Apr 27, 2021 1.300 1.300 1.280 1.280 1,200 -0.01(-0.78%)
Apr 26, 2021 1.352 1.367 1.290 1.290 27,306 +0.01(+0.74%)
Apr 23, 2021 1.269 1.280 1.266 1.280 17,800 +0.06(+4.96%)
Apr 22, 2021 1.246 1.247 1.200 1.220 78,367 -0.00(-0.16%)
Apr 21, 2021 1.299 1.354 1.220 1.222 40,389 -0.06(-4.87%)
Apr 20, 2021 1.370 1.370 1.260 1.284 9,804 -0.09(-6.85%)
Apr 19, 2021 1.420 1.420 1.364 1.379 20,223 -0.00(-0.07%)
Apr 16, 2021 1.376 1.410 1.376 1.380 21,100 +0.03(+2.22%)
Apr 15, 2021 1.446 1.446 1.350 1.350 7,653 -0.10(-6.90%)
Apr 14, 2021 1.369 1.470 1.346 1.450 15,196 +0.05(+3.57%)
Apr 13, 2021 1.420 1.420 1.350 1.400 31,505 +0.06(+4.71%)
Apr 12, 2021 1.420 1.420 1.280 1.337 15,151 -0.03(-2.30%)
Apr 09, 2021 1.390 1.513 1.330 1.369 37,600 +0.01(+0.62%)
Apr 08, 2021 1.260 1.360 1.260 1.360 77,952 +0.12(+9.68%)
Apr 07, 2021 1.173 1.280 1.173 1.240 26,944 +0.07(+5.98%)
Apr 06, 2021 1.200 1.200 1.139 1.170 17,647 -0.03(-2.50%)
Apr 05, 2021 1.244 1.300 1.200 1.200 16,831 -0.06(-4.76%)
Apr 01, 2021 1.259 1.260 1.259 1.260 13,000 +0.15(+13.92%)
Mar 31, 2021 1.072 1.120 1.072 1.106 16,638 +0.04(+3.36%)
Mar 30, 2021 0.9510 1.101 0.9510 1.070 3,616 +0.07(+6.91%)
Mar 29, 2021 1.025 1.025 1.001 1.001 1,905 +0.09(+9.57%)
Mar 26, 2021 0.9134 0.9134 0.9134 0.9134 800 +0.01(+1.04%)
Mar 25, 2021 0.9000 0.9040 0.9000 0.9040 10,150 -0.07(-7.02%)
Mar 24, 2021 1.040 1.040 0.9700 0.9722 5,280 -0.02(-1.78%)
Mar 23, 2021 0.9950 1.038 0.9447 0.9898 3,835 -0.07(-6.22%)
Mar 22, 2021 1.035 1.067 0.9949 1.055 122,939 +0.06(+6.32%)
Mar 19, 2021 0.9200 1.009 0.7611 0.9927 29,700 -0.01(-0.65%)
Mar 18, 2021 1.012 1.070 0.9938 0.9992 12,345 -0.01(-1.07%)
Mar 17, 2021 1.122 1.122 0.9452 1.010 49,073 -0.11(-9.60%)
Mar 16, 2021 1.026 1.150 1.012 1.117 265,429 +0.16(+16.15%)
Mar 15, 2021 0.8727 1.194 0.8727 0.9619 59,910 +0.26(+37.41%)
Mar 12, 2021 0.7187 0.7229 0.7000 0.7000 15,400 -0.02(-2.49%)
Mar 11, 2021 0.6855 0.7179 0.6855 0.7179 1,642 -0.01(-1.51%)
Mar 10, 2021 0.7684 0.8130 0.7183 0.7289 38,067 -0.09(-10.55%)
Mar 09, 2021 0.6020 0.8149 0.6020 0.8149 4,450 +0.19(+29.78%)
Mar 08, 2021 0.6250 0.6476 0.6250 0.6279 600 -0.02(-3.46%)
Mar 05, 2021 0.5914 0.6504 0.5914 0.6504 1,500 +0.00(+0.06%)
Mar 04, 2021 0.6500 0.6500 0.6500 0.6500 1,000 +0.02(+2.86%)
Mar 02, 2021 0.6319 0.6319 0.6319 0 -0.01(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.