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

Resaas Services Inc (OP: RSASF )

0.2050 +0.0140 (+7.33%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2021 0.5897 0.6478 0.5897 0.6447 1,393 +0.05(+8.85%)
Feb 26, 2021 0.5765 0.5923 0.5765 0.5923 1,000 +0.01(+2.47%)
Feb 25, 2021 0.6360 0.6360 0.5780 0.5780 3,271 -0.00(-0.76%)
Feb 24, 2021 0.5474 0.6259 0.5474 0.5824 3,980 -0.01(-1.12%)
Feb 23, 2021 0.5890 0.5890 0.5890 0.5890 300 +0.04(+7.90%)
Feb 22, 2021 0.5718 0.5900 0.5459 0.5459 4,730 -0.03(-5.88%)
Feb 19, 2021 0.5989 0.5989 0.5800 0.5800 1,200 +0.04(+7.63%)
Feb 18, 2021 0.5389 0.5389 0.5389 0.5389 1,090 -0.06(-9.41%)
Feb 17, 2021 0.5949 0.5949 0.5949 0.5949 104 -0.03(-5.23%)
Feb 16, 2021 0.5800 0.6700 0.5800 0.6277 2,943 +0.04(+6.26%)
Feb 12, 2021 0.6249 0.6249 0.5907 0.5907 1,400 -0.01(-1.55%)
Feb 11, 2021 0.5997 0.6000 0.5503 0.6000 2,225 +0.01(+1.97%)
Feb 10, 2021 0.5510 0.5884 0.5510 0.5884 2,926 -0.01(-1.88%)
Feb 09, 2021 0.5284 0.5997 0.5273 0.5997 12,734 +0.08(+15.64%)
Feb 08, 2021 0.5278 0.5413 0.5087 0.5186 11,862 -0.04(-7.77%)
Feb 05, 2021 0.5551 0.5680 0.5551 0.5623 1,600 -0.01(-2.51%)
Feb 04, 2021 0.5899 0.5899 0.5768 0.5768 6,105 -0.02(-3.82%)
Feb 03, 2021 0.6280 0.6539 0.5997 0.5997 3,213 -0.01(-1.07%)
Feb 02, 2021 0.6509 0.6509 0.6062 0.6062 9,600 -0.00(-0.62%)
Feb 01, 2021 0.6487 0.6697 0.6100 0.6100 6,860 -0.05(-7.58%)
Jan 29, 2021 0.6605 0.6605 0.6600 0.6600 1,600 +0.03(+4.76%)
Jan 28, 2021 0.6300 0.6300 0.6300 0.6300 515 +0.02(+3.28%)
Jan 27, 2021 0.5937 0.6100 0.5934 0.6100 3,550 +0.01(+1.75%)
Jan 26, 2021 0.5995 0.5995 0.5995 0.5995 120 -0.00(-0.08%)
Jan 25, 2021 0.6320 0.6350 0.5933 0.6000 67,400 -0.03(-5.15%)
Jan 22, 2021 0.5807 0.6366 0.5807 0.6326 400 +0.02(+2.93%)
Jan 21, 2021 0.5991 0.6147 0.5912 0.6146 6,400 -0.02(-3.58%)
Jan 20, 2021 0.6517 0.6530 0.6374 0.6374 36,648 +0.00(+0.65%)
Jan 19, 2021 0.5900 0.6333 0.5800 0.6333 85,450 +0.06(+9.89%)
Jan 15, 2021 0.5763 0.5763 0.5763 0.5763 200 -0.00(-0.41%)
Jan 14, 2021 0.6199 0.6199 0.5787 0.5787 4,299 -0.02(-2.85%)
Jan 13, 2021 0.6554 0.6554 0.5957 0.5957 7,480 -0.02(-4.01%)
Jan 12, 2021 0.6234 0.6312 0.6066 0.6206 18,000 +0.03(+4.50%)
Jan 11, 2021 0.5600 0.6058 0.5500 0.5939 47,330 +0.08(+16.45%)
Jan 08, 2021 0.5100 0.5142 0.4853 0.5100 29,400 +0.01(+2.00%)
Jan 07, 2021 0.5212 0.5386 0.5000 0.5000 32,814 -0.01(-1.50%)
Jan 06, 2021 0.4750 0.5200 0.4744 0.5076 36,537 +0.05(+9.87%)
Jan 05, 2021 0.4756 0.4800 0.4620 0.4620 24,700 -0.01(-1.07%)
Jan 04, 2021 0.4900 0.4900 0.4553 0.4670 9,386 -0.04(-8.03%)
Dec 31, 2020 0.5078 0.5078 0.5078 1,125 +0.05(+10.63%)
Dec 30, 2020 0.4980 0.4980 0.4585 0.4590 1,125 +0.00(+0.28%)
Dec 29, 2020 0.4577 0.4577 0.4577 0.4577 220 +0.07(+17.96%)
Dec 28, 2020 0.5031 0.5680 0.3880 0.3880 1,402 -0.00(-0.69%)
Dec 24, 2020 0.3907 0.3907 0.3907 70 +0.00(+0.00%)
Dec 22, 2020 0.3907 0.3907 0.3907 0 -0.06(-13.79%)
Dec 21, 2020 0.4297 0.4570 0.4030 0.4532 29,858 +0.05(+13.27%)
Dec 18, 2020 0.4240 0.4250 0.4001 0.4001 2,500 -0.02(-4.96%)
Dec 17, 2020 0.4210 0.4210 0.4210 0.4210 500 +0.02(+5.25%)
Dec 16, 2020 0.4000 0.4000 0.4000 0.4000 382 +0.05(+13.93%)
Dec 15, 2020 0.3562 0.3562 0.3511 0.3511 3,225 -0.06(-14.84%)
Dec 14, 2020 0.4123 0.4123 0.4123 0.4123 1,000 +0.00(+0.10%)
Dec 11, 2020 0.4100 0.4119 0.4100 0.4119 30,700 +0.00(+0.22%)
Dec 10, 2020 0.4250 0.4250 0.4110 0.4110 701 -0.01(-1.98%)
Dec 09, 2020 0.4193 0.4193 0.4193 0.4193 1,150 +0.01(+1.35%)
Dec 08, 2020 0.4137 0.4137 0.4137 0.4137 100 -0.03(-5.98%)
Dec 07, 2020 0.4012 0.4539 0.4012 0.4400 2,891 +0.05(+13.87%)
Dec 04, 2020 0.3864 0.3864 0.3864 0.3864 3,000 +0.04(+10.31%)
Dec 02, 2020 0.3503 0.3503 0.3503 0 +0.00(+1.42%)
Dec 01, 2020 0.3454 0.3454 0.3454 20 +0.00(+0.00%)
Nov 30, 2020 0.3454 0.3454 0.3454 0.3454 1,500 -0.03(-8.75%)
Nov 27, 2020 0.3785 0.3785 0.3785 0.3785 2,000 -0.00(-0.32%)
Nov 25, 2020 0.3764 0.3819 0.3615 0.3797 4,200 +0.02(+4.74%)
Nov 24, 2020 0.3625 0.3625 0.3625 0.3625 300 +0.01(+2.08%)
Nov 23, 2020 0.4040 0.4040 0.3498 0.3551 1,863 -0.02(-5.43%)
Nov 20, 2020 0.3755 0.3755 0.3755 0.3755 200 +0.01(+1.49%)
Nov 19, 2020 0.3416 0.3700 0.3416 0.3700 470 -0.01(-3.60%)
Nov 18, 2020 0.3838 0.3838 0.3838 0.3838 118 -0.00(-0.10%)
Nov 17, 2020 0.4078 0.4078 0.3842 0.3842 3,363 -0.02(-5.60%)
Nov 16, 2020 0.4200 0.4200 0.4070 0.4070 2,600 -0.04(-8.40%)
Nov 13, 2020 0.4454 0.4455 0.4443 0.4443 1,800 +0.05(+13.72%)
Nov 12, 2020 0.3861 0.3907 0.3861 0.3907 1,300 +0.03(+8.38%)
Nov 10, 2020 0.3605 0.3605 0.3605 0 +0.02(+4.46%)
Nov 09, 2020 0.3605 0.4280 0.3451 0.3451 4,643 -0.01(-3.90%)
Nov 06, 2020 0.3895 0.3895 0.3591 0.3591 20,200 -0.02(-5.25%)
Nov 05, 2020 0.3790 0.3790 0.3790 0.3790 556 +0.02(+6.07%)
Nov 04, 2020 0.3706 0.3706 0.3573 0.3573 2,800 +0.01(+4.26%)
Nov 03, 2020 0.3980 0.3980 0.3427 0.3427 9,000 -0.02(-4.65%)
Nov 02, 2020 0.3658 0.3658 0.3428 0.3594 600 +0.02(+5.06%)
Oct 29, 2020 0.3421 0.3421 0.3421 0 +0.00(+0.00%)
Oct 28, 2020 0.3421 0.3421 0.3421 20 +0.00(+0.00%)
Oct 26, 2020 0.3421 0.3421 0.3421 0 +0.14(+67.45%)
Oct 22, 2020 0.2043 0.2043 0.2043 0 +0.01(+6.46%)
Oct 21, 2020 0.1919 0.1919 0.1919 0.1919 2,000 +0.00(+2.62%)
Oct 20, 2020 0.1917 0.1917 0.1870 0.1870 3,500 -0.01(-5.41%)
Oct 19, 2020 0.2310 0.2310 0.1780 0.1977 5,600 -0.00(-1.59%)
Oct 16, 2020 0.2009 0.2009 0.2009 0.2009 100 +0.01(+6.80%)
Oct 15, 2020 0.1965 0.1965 0.1850 0.1881 4,649 +0.02(+9.42%)
Oct 14, 2020 0.1919 0.1919 0.1719 0.1719 4,023 -0.02(-9.53%)
Oct 13, 2020 0.1880 0.1900 0.1880 0.1900 4,500 -0.01(-4.52%)
Oct 12, 2020 0.1990 0.1990 0.1990 0.1990 100 +0.04(+24.38%)
Oct 08, 2020 0.1600 0.1600 0.1600 0 -0.00(-0.12%)
Oct 05, 2020 0.1602 0.1602 0.1602 0 -0.00(-1.17%)
Oct 01, 2020 0.1621 0.1621 0.1621 0 +0.03(+20.16%)
Sep 30, 2020 0.1349 0.1349 0.1349 0.1349 250 -0.02(-12.86%)
Sep 29, 2020 0.1532 0.1860 0.1383 0.1548 17,134 +0.00(+1.04%)
Sep 28, 2020 0.1627 0.1627 0.1532 0.1532 6,250 -0.00(-2.42%)
Sep 23, 2020 0.1570 0.1570 0.1570 0 +0.01(+5.23%)
Sep 21, 2020 0.1492 0.1492 0.1492 0 -0.01(-8.41%)
Sep 18, 2020 0.1933 0.1933 0.1629 0.1629 6,900 -0.03(-16.42%)
Sep 16, 2020 0.1949 0.1949 0.1949 0 +0.02(+10.74%)
Sep 15, 2020 0.1723 0.1760 0.1700 0.1760 2,850 -0.01(-3.24%)
Sep 14, 2020 0.1819 0.1819 0.1819 0.1819 4,000 +0.01(+5.14%)
Sep 11, 2020 0.1935 0.1999 0.1730 0.1730 27,200 -0.02(-11.05%)
Sep 10, 2020 0.1650 0.1945 0.1650 0.1945 33,017 +0.03(+17.88%)
Sep 09, 2020 0.1990 0.1990 0.1650 0.1650 70,346 -0.03(-17.13%)
Sep 08, 2020 0.1991 0.1991 0.1926 0.1991 1,500 -0.01(-4.23%)
Sep 02, 2020 0.2079 0.2079 0.2079 0 -0.01(-2.85%)
Sep 01, 2020 0.1950 0.2140 0.1950 0.2140 6,000 -0.04(-14.40%)
Aug 31, 2020 0.2500 0.2500 0.2500 0.2500 2,010 +0.00(+0.00%)
Aug 28, 2020 0.2727 0.2727 0.2500 0.2500 1,500 -0.02(-6.79%)
Aug 27, 2020 0.2576 0.2682 0.2561 0.2682 8,500 -0.03(-8.53%)
Aug 26, 2020 0.2750 0.2932 0.2750 0.2932 27,000 +0.03(+12.34%)
Aug 25, 2020 0.2600 0.2610 0.2600 0.2610 21,000 -0.00(-0.76%)
Aug 21, 2020 0.2630 0.2630 0.2630 0 -0.01(-5.02%)
Aug 20, 2020 0.2477 0.2769 0.2477 0.2769 1,100 +0.01(+4.61%)
Aug 19, 2020 0.3180 0.3180 0.2610 0.2647 1,600 -0.00(-0.26%)
Aug 18, 2020 0.2955 0.2955 0.2350 0.2654 21,000 +0.01(+3.67%)
Aug 17, 2020 0.2610 0.2764 0.2220 0.2560 53,850 -0.02(-7.65%)
Aug 14, 2020 0.2790 0.2790 0.2772 0.2772 200 +0.02(+9.13%)
Aug 13, 2020 0.2540 0.2540 0.2540 0.2540 500 -0.05(-15.59%)
Aug 10, 2020 0.3009 0.3009 0.3009 0 -0.00(-0.36%)
Aug 07, 2020 0.3070 0.3070 0.3020 0.3020 47,000 +0.04(+14.65%)
Aug 06, 2020 0.2634 0.2634 0.2634 0.2634 10,000 +0.02(+9.75%)
Aug 04, 2020 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 03, 2020 0.2180 0.2300 0.2000 0.2000 1,650 -0.04(-15.43%)
Jul 29, 2020 0.2365 0.2365 0.2365 0 +0.02(+6.92%)
Jul 23, 2020 0.2212 0.2212 0.2212 0 -0.01(-4.12%)
Jul 22, 2020 0.2878 0.2878 0.2307 0.2307 1,633 -0.08(-26.76%)
Jul 17, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.96%)
Jul 16, 2020 0.3364 0.3364 0.3110 0.3120 16,989 +0.02(+8.03%)
Jul 14, 2020 0.2888 0.2888 0.2888 0 -0.02(-7.32%)
Jul 13, 2020 0.3000 0.3116 0.3000 0.3116 5,100 +0.03(+8.95%)
Jul 09, 2020 0.2860 0.2860 0.2860 0 +0.05(+23.76%)
Jul 08, 2020 0.2311 0.2311 0.2311 0.2311 8,000 -0.03(-11.08%)
Jul 07, 2020 0.2599 0.2599 0.2599 0.2599 230 -0.00(-1.10%)
Jul 06, 2020 0.2620 0.2683 0.2620 0.2628 1,350 -0.03(-9.38%)
Jul 02, 2020 0.3000 0.3000 0.2900 0.2900 1,800 -0.02(-5.23%)
Jun 30, 2020 0.3060 0.3060 0.3060 0 -0.01(-2.45%)
Jun 29, 2020 0.3136 0.3137 0.3136 0.3137 1,500 +0.01(+4.78%)
Jun 25, 2020 0.2994 0.2994 0.2994 0 -0.02(-4.80%)
Jun 24, 2020 0.3145 0.3145 0.3145 0.3145 13,000 -0.01(-1.72%)
Jun 23, 2020 0.2940 0.3200 0.2815 0.3200 35,300 +0.05(+19.76%)
Jun 22, 2020 0.2672 0.2672 0.2672 0.2672 100 +0.02(+7.79%)
Jun 15, 2020 0.2479 0.2479 0.2479 0 +0.01(+3.46%)
Jun 12, 2020 0.2237 0.2396 0.2237 0.2396 600 +0.01(+5.46%)
Jun 11, 2020 0.2010 0.2272 0.1963 0.2272 5,800 +0.04(+20.02%)
Jun 10, 2020 0.2073 0.2073 0.1893 0.1893 700 -0.02(-9.21%)
Jun 09, 2020 0.2360 0.2360 0.2085 0.2085 600 -0.02(-7.62%)
Jun 08, 2020 0.2257 0.2257 0.2257 0.2257 8,000 +0.03(+15.09%)
Jun 05, 2020 0.1960 0.1961 0.1960 0.1961 1,100 +0.05(+34.13%)
Jun 03, 2020 0.1462 0.1462 0.1462 0 -0.03(-15.93%)
Jun 02, 2020 0.1672 0.1739 0.1672 0.1739 500 +0.01(+3.20%)
Jun 01, 2020 0.1685 0.1685 0.1685 0.1685 200 -0.00(-0.53%)
May 29, 2020 0.1850 0.1850 0.1694 0.1694 6,400 +0.03(+25.20%)
May 27, 2020 0.1353 0.1353 0.1353 0 +0.00(+0.00%)
May 26, 2020 0.1323 0.1353 0.1323 0.1353 800 -0.00(-2.66%)
May 22, 2020 0.1390 0.1390 0.1390 0.1390 3,000 -0.02(-13.12%)
May 18, 2020 0.1600 0.1600 0.1600 0 +0.03(+24.03%)
May 14, 2020 0.1290 0.1290 0.1290 0 -0.01(-7.86%)
May 13, 2020 0.1392 0.1400 0.1336 0.1400 4,700 +0.01(+7.20%)
May 08, 2020 0.1306 0.1306 0.1306 0 +0.00(+0.46%)
May 07, 2020 0.1333 0.1333 0.1300 0.1300 8,220 +0.00(+0.00%)
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.