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 25, 2022 0.4530 0 +0.01(+2.26%)
Apr 22, 2022 0.4532 0.5189 0.4111 0.4430 27,769 -0.04(-7.71%)
Apr 13, 2022 0.4800 0 +0.00(+0.00%)
Apr 11, 2022 0.4800 0 +0.00(+0.93%)
Apr 08, 2022 0.4771 0.4771 0.4520 0.4756 6,100 +0.00(+0.27%)
Apr 07, 2022 0.4750 0.4750 0.4743 0.4743 4,500 -0.00(-0.57%)
Apr 06, 2022 0.4770 0.4770 0.4770 0.4770 5,000 -0.02(-4.64%)
Apr 05, 2022 0.5002 0.5002 0.5002 0.5002 200 +0.02(+4.21%)
Apr 01, 2022 0.4800 0 +0.00(+0.25%)
Mar 31, 2022 0.4788 0.4788 0.4788 0.4788 2,650 -0.02(-3.64%)
Mar 30, 2022 0.4969 0.4969 0.4969 0.4969 500 +0.01(+1.45%)
Mar 29, 2022 0.5049 0.5049 0.4700 0.4898 8,196 +0.01(+2.62%)
Mar 28, 2022 0.4773 0.5082 0.4773 0.4773 800 -0.01(-2.43%)
Mar 25, 2022 0.5060 0.5060 0.4892 0.4892 400 +0.01(+1.10%)
Mar 24, 2022 0.4942 0.4942 0.4757 0.4839 54,000 -0.01(-2.40%)
Mar 23, 2022 0.4600 0.4973 0.4600 0.4958 40,100 +0.12(+31.76%)
Mar 22, 2022 0.3500 0.4421 0.3500 0.3763 22,400 +0.01(+4.07%)
Mar 21, 2022 0.3600 0.3616 0.3600 0.3616 7,000 +0.00(+0.84%)
Mar 18, 2022 0.3586 0.3586 0.3400 0.3586 1,400 +0.01(+1.50%)
Mar 17, 2022 0.3274 0.4510 0.2400 0.3533 28,818 -0.11(-23.20%)
Mar 16, 2022 0.3300 0.4600 0.3300 0.4600 1,100 -0.02(-3.20%)
Mar 15, 2022 0.3200 0.4752 0.3200 0.4752 291 +0.04(+10.00%)
Mar 14, 2022 0.3060 0.4320 0.3060 0.4320 5,100 -0.05(-10.54%)
Mar 11, 2022 0.4829 0.4829 0.4829 0.4829 100 +0.07(+16.33%)
Mar 09, 2022 0.4151 0 +0.08(+24.88%)
Mar 08, 2022 0.3324 0.3324 0.3324 0.3324 2,000 +0.00(+0.42%)
Mar 07, 2022 0.3310 0.3400 0.3310 0.3310 5,200 -0.02(-5.43%)
Mar 04, 2022 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+1.24%)
Mar 03, 2022 0.3566 0.3566 0.3455 0.3457 2,115 +0.01(+1.89%)
Mar 02, 2022 0.3549 0.3582 0.3388 0.3393 52,608 -0.01(-3.72%)
Mar 01, 2022 0.3524 0.3524 0.3524 0.3524 500 +0.03(+10.12%)
Feb 28, 2022 0.4104 0.4104 0.3200 0.3200 6,100 -0.03(-8.57%)
Feb 24, 2022 0.3500 0 -0.04(-10.03%)
Feb 23, 2022 0.3890 0.3900 0.3269 0.3890 9,000 +0.01(+2.26%)
Feb 22, 2022 0.4500 0.4500 0.3675 0.3804 7,600 -0.05(-11.29%)
Feb 18, 2022 0.4288 0 -0.02(-5.45%)
Feb 17, 2022 0.4684 0.4684 0.4535 0.4535 19,448 -0.06(-11.56%)
Feb 16, 2022 0.5128 0.5128 0.5128 0.5128 1,002 +0.01(+2.56%)
Feb 15, 2022 0.5295 0.5295 0.4957 0.5000 18,000 -0.04(-7.90%)
Feb 14, 2022 0.5429 0.5429 0.5429 0.5429 500 -0.01(-0.95%)
Feb 11, 2022 0.5470 0.5481 0.5470 0.5481 2,500 -0.00(-0.35%)
Feb 10, 2022 0.5500 0.5500 0.5500 0.5500 2,000 -0.00(-0.60%)
Feb 09, 2022 0.5533 0.5533 0.5533 0.5533 200 -0.02(-3.56%)
Feb 04, 2022 0.5737 0 -0.04(-6.76%)
Feb 01, 2022 0.6153 0 +0.01(+1.28%)
Jan 31, 2022 0.5753 0.6075 0.5752 0.6075 1,600 +0.06(+11.14%)
Jan 28, 2022 0.5700 0.5700 0.5400 0.5466 23,000 +0.01(+1.26%)
Jan 26, 2022 0.5398 0 -0.05(-8.34%)
Jan 25, 2022 0.5534 0.5889 0.5534 0.5889 16,750 +0.03(+5.27%)
Jan 24, 2022 0.5594 0.5763 0.5594 0.5594 11,200 -0.03(-5.20%)
Jan 21, 2022 0.6043 0.7100 0.5901 0.5901 25,125 -0.11(-16.29%)
Jan 20, 2022 0.7049 0.7049 0.7049 0.7049 100 -0.01(-2.00%)
Jan 19, 2022 0.7026 0.7193 0.7026 0.7193 9,150 -0.01(-1.88%)
Jan 18, 2022 0.7580 0.7597 0.7331 0.7331 7,000 +0.03(+4.73%)
Jan 14, 2022 0.7000 0 +0.01(+1.67%)
Jan 12, 2022 0.6885 0 +0.03(+4.16%)
Jan 11, 2022 0.6364 0.6610 0.6347 0.6610 2,800 +0.08(+13.44%)
Jan 10, 2022 0.6555 0.6555 0.5827 0.5827 2,592 -0.08(-11.73%)
Jan 07, 2022 0.6601 0.6601 0.6601 0.6601 2,000 +0.04(+5.73%)
Jan 06, 2022 0.6250 0.6250 0.5900 0.6243 3,550 +0.02(+4.05%)
Jan 05, 2022 0.6081 0.6081 0.6000 0.6000 11,500 -0.02(-3.23%)
Jan 03, 2022 0.6200 0.6200 0.6200 0 -0.04(-6.61%)
Dec 31, 2021 0.6639 0.6639 0.6639 0.6639 2,000 +0.01(+2.14%)
Dec 30, 2021 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.03%)
Dec 29, 2021 0.6100 0.6498 0.6100 0.6498 37,300 +0.07(+11.17%)
Dec 28, 2021 0.5845 0.5845 0.5845 0.5845 225 -0.02(-2.58%)
Dec 27, 2021 0.5925 0.6300 0.5900 0.6000 14,240 -0.03(-5.47%)
Dec 23, 2021 0.6283 0.6347 0.6283 0.6347 10,001 +0.02(+2.45%)
Dec 22, 2021 0.6174 0.6195 0.5901 0.6195 4,000 +0.02(+4.12%)
Dec 21, 2021 0.6035 0.6504 0.5940 0.5950 3,850 -0.02(-3.58%)
Dec 20, 2021 0.6384 0.6384 0.6171 0.6171 260 -0.04(-5.58%)
Dec 17, 2021 0.6536 0.6536 0.6536 0.6536 100 +0.02(+3.78%)
Dec 16, 2021 0.6585 0.6585 0.6298 0.6298 260 -0.11(-14.96%)
Dec 15, 2021 0.5600 0.7406 0.5316 0.7406 18,250 +0.10(+16.06%)
Dec 13, 2021 0.6381 0.6381 0.6381 0 +0.07(+11.95%)
Dec 09, 2021 0.5700 0.5700 0.5700 0 -0.02(-3.16%)
Dec 08, 2021 0.5748 0.5959 0.5700 0.5886 4,080 -0.02(-2.89%)
Dec 07, 2021 0.5770 0.6369 0.5670 0.6061 21,550 +0.02(+2.59%)
Dec 06, 2021 0.6330 0.7060 0.5908 0.5908 4,470 -0.15(-20.23%)
Dec 03, 2021 0.7622 0.7622 0.7405 0.7406 22,500 +0.05(+6.59%)
Dec 02, 2021 0.7500 0.7500 0.6948 0.6948 7,000 -0.06(-7.36%)
Dec 01, 2021 0.7743 0.7743 0.7447 0.7500 4,500 +0.13(+20.39%)
Nov 30, 2021 0.6230 0.6230 0.6230 0.6230 3,000 +0.00(+0.48%)
Nov 29, 2021 0.6086 0.6216 0.6000 0.6200 9,200 +0.02(+3.13%)
Nov 26, 2021 0.5820 0.6505 0.5820 0.6012 525 -0.04(-5.78%)
Nov 24, 2021 0.6381 0.6381 0.6381 0.6381 800 -0.00(-0.30%)
Nov 22, 2021 0.6400 0.6400 0.6400 0 -0.04(-5.21%)
Nov 18, 2021 0.6752 0.6752 0.6752 5 -0.05(-7.21%)
Nov 15, 2021 0.7277 0.7277 0.7277 0 +0.08(+13.05%)
Nov 12, 2021 0.6703 0.6703 0.6437 0.6437 2,145 -0.08(-10.60%)
Nov 11, 2021 0.6923 0.7200 0.6923 0.7200 7,600 +0.05(+7.46%)
Nov 09, 2021 0.7215 0.7215 0.6056 0.6700 107,460 -0.07(-10.04%)
Nov 08, 2021 0.7563 0.7563 0.7448 0.7448 30,900 -0.01(-1.43%)
Nov 05, 2021 0.8000 0.8000 0.7556 0.7556 2,754 -0.04(-5.55%)
Nov 04, 2021 0.8053 0.8058 0.7800 0.8000 12,243 -0.02(-2.44%)
Nov 03, 2021 0.8447 0.8834 0.8200 0.8200 70,600 -0.00(-0.39%)
Nov 02, 2021 0.7378 0.8232 0.7326 0.8232 19,500 +0.09(+12.91%)
Nov 01, 2021 0.6960 0.7291 0.6960 0.7291 10,979 +0.03(+4.86%)
Oct 29, 2021 0.6900 0.6960 0.6780 0.6953 25,000 +0.01(+1.36%)
Oct 28, 2021 0.6767 0.6889 0.6766 0.6860 59,850 +0.05(+7.69%)
Oct 27, 2021 0.6641 0.6641 0.6072 0.6370 42,000 -0.02(-3.70%)
Oct 26, 2021 0.6611 0.6703 0.6487 0.6615 18,670 -0.04(-5.50%)
Oct 25, 2021 0.7000 0.7000 0.7000 0.7000 1,003 -0.02(-2.70%)
Oct 21, 2021 0.7194 0.7194 0.7194 20 +0.03(+4.61%)
Oct 19, 2021 0.6877 0.6877 0.6877 1 -0.02(-3.14%)
Oct 18, 2021 0.7100 0.7100 0.7100 0.7100 100 +0.10(+16.39%)
Oct 15, 2021 0.6100 0.6100 0.6100 0.6100 500 +0.01(+1.19%)
Oct 14, 2021 0.6700 0.6700 0.5867 0.6028 28,900 -0.10(-14.30%)
Oct 11, 2021 0.7034 0.7034 0.7034 90 +0.05(+8.08%)
Oct 08, 2021 0.6024 0.6508 0.6024 0.6508 6,053 +0.03(+4.97%)
Oct 07, 2021 0.6526 0.6536 0.6200 0.6200 5,000 +0.00(+0.19%)
Oct 06, 2021 0.6000 0.6188 0.6000 0.6188 6,000 -0.02(-3.25%)
Oct 05, 2021 0.6159 0.6696 0.6065 0.6396 23,801 +0.00(+0.68%)
Oct 04, 2021 0.6121 0.6353 0.6042 0.6353 6,701 -0.04(-6.09%)
Oct 01, 2021 0.6765 0.6765 0.6765 0.6765 500 -0.03(-3.99%)
Sep 30, 2021 0.6135 0.7046 0.6135 0.7046 350 +0.09(+14.57%)
Sep 28, 2021 0.6150 0.6150 0.6150 0 -0.01(-2.30%)
Sep 27, 2021 0.6960 0.6960 0.6295 0.6295 13,000 -0.05(-7.02%)
Sep 23, 2021 0.6770 0.6770 0.6770 0 -0.01(-1.27%)
Sep 22, 2021 0.6912 0.6912 0.6653 0.6857 27,384 +0.05(+8.10%)
Sep 21, 2021 0.5934 0.6343 0.5934 0.6343 600 -0.01(-1.00%)
Sep 20, 2021 0.6900 0.6900 0.6119 0.6407 13,000 -0.05(-7.14%)
Sep 17, 2021 0.7493 0.7493 0.6900 0.6900 27,671 -0.03(-3.94%)
Sep 16, 2021 0.7863 0.7876 0.6831 0.7183 50,136 -0.09(-10.76%)
Sep 15, 2021 0.8997 0.8997 0.8049 0.8049 20,625 -0.06(-6.41%)
Sep 14, 2021 0.9564 0.9564 0.8561 0.8600 88,797 -0.13(-13.30%)
Sep 13, 2021 0.9800 0.9919 0.9609 0.9919 14,900 +0.00(+0.19%)
Sep 10, 2021 0.9940 1.020 0.9886 0.9900 12,600 +0.01(+0.96%)
Sep 09, 2021 1.020 1.050 0.9688 0.9806 44,333 -0.01(-0.55%)
Sep 08, 2021 1.030 1.030 0.9520 0.9860 10,900 -0.18(-15.73%)
Sep 07, 2021 1.170 1.170 1.170 1.170 2,000 +0.07(+6.07%)
Sep 03, 2021 1.030 1.140 1.017 1.103 33,462 -0.04(-3.25%)
Sep 02, 2021 1.115 1.140 1.100 1.140 26,940 +0.02(+2.00%)
Sep 01, 2021 1.002 1.140 1.002 1.118 26,228 +0.08(+7.47%)
Aug 31, 2021 1.040 1.040 1.040 1.040 105 +0.01(+0.97%)
Aug 30, 2021 0.9500 1.030 0.9500 1.030 2,900 +0.07(+7.41%)
Aug 27, 2021 0.9461 0.9692 0.9000 0.9589 53,453 +0.01(+1.40%)
Aug 26, 2021 0.9481 0.9496 0.8991 0.9457 19,852 -0.01(-0.85%)
Aug 25, 2021 0.9500 0.9544 0.9126 0.9538 41,115 +0.01(+1.23%)
Aug 24, 2021 0.9665 0.9665 0.8970 0.9422 2,210 +0.02(+2.26%)
Aug 23, 2021 0.8500 0.9233 0.8500 0.9214 4,284 +0.07(+8.40%)
Aug 20, 2021 0.8533 0.9000 0.8204 0.8500 12,052 -0.13(-13.03%)
Aug 19, 2021 0.9773 0.9773 0.9773 0.9773 2,652 +0.03(+2.86%)
Aug 18, 2021 0.9166 0.9501 0.8833 0.9501 1,500 +0.07(+7.81%)
Aug 17, 2021 0.9345 0.9500 0.8813 0.8813 10,775 -0.12(-11.87%)
Aug 16, 2021 1.000 1.005 1.000 1.000 420 -0.04(-3.85%)
Aug 13, 2021 1.000 1.040 0.9500 1.040 7,985 +0.09(+9.47%)
Aug 12, 2021 0.9730 1.010 0.9472 0.9500 10,935 -0.03(-2.85%)
Aug 11, 2021 0.9432 1.000 0.9432 0.9779 46,949 -0.07(-6.87%)
Aug 10, 2021 1.011 1.050 0.9900 1.050 24,895 -0.01(-0.94%)
Aug 09, 2021 1.019 1.060 1.019 1.060 7,100 +0.01(+1.06%)
Aug 06, 2021 0.9850 1.070 0.9850 1.049 6,630 +0.01(+0.86%)
Aug 05, 2021 1.050 1.050 1.007 1.040 9,850 +0.01(+0.99%)
Aug 04, 2021 1.045 1.050 1.010 1.030 6,522 -0.02(-2.02%)
Aug 03, 2021 1.037 1.080 1.001 1.051 12,815 -0.03(-2.69%)
Aug 02, 2021 0.9700 1.080 0.9700 1.080 457 +0.04(+3.85%)
Jul 30, 2021 1.080 1.080 1.002 1.040 10,020 -0.05(-4.22%)
Jul 29, 2021 1.070 1.086 1.060 1.086 3,821 +0.02(+1.48%)
Jul 28, 2021 1.060 1.080 1.060 1.070 19,300 -0.08(-6.96%)
Jul 27, 2021 1.150 1.150 1.060 1.150 12,275 +0.00(+0.00%)
Jul 26, 2021 1.140 1.160 1.112 1.150 55,627 +0.08(+7.48%)
Jul 23, 2021 1.010 1.120 0.9901 1.070 436,364 +0.07(+7.00%)
Jul 22, 2021 0.9700 1.030 0.9700 1.000 11,600 -0.03(-2.91%)
Jul 21, 2021 0.9700 1.030 0.9600 1.030 25,850 +0.10(+11.05%)
Jul 20, 2021 0.9840 0.9840 0.9275 0.9275 3,001 -0.07(-7.36%)
Jul 19, 2021 0.9500 1.001 0.9050 1.001 2,503 -0.01(-0.87%)
Jul 15, 2021 1.010 1.010 1.010 1 +0.01(+1.00%)
Jul 14, 2021 1.000 1.000 1.000 1.000 2,200 -0.07(-6.54%)
Jul 13, 2021 1.040 1.070 1.040 1.070 10,300 -0.02(-1.41%)
Jul 12, 2021 1.050 1.085 1.050 1.085 10,335 +0.00(+0.30%)
Jul 09, 2021 1.100 1.150 1.082 1.082 11,552 +0.00(+0.19%)
Jul 08, 2021 1.068 1.080 0.9927 1.080 36,636 +0.08(+8.00%)
Jul 07, 2021 0.9466 1.000 0.9466 1.000 10,600 +0.04(+3.63%)
Jul 06, 2021 0.9400 0.9700 0.9400 0.9650 7,525 -0.01(-1.21%)
Jul 02, 2021 0.9800 0.9900 0.9768 0.9768 32,066 -0.08(-7.85%)
Jul 01, 2021 1.030 1.130 1.020 1.060 6,755 +0.02(+2.33%)
Jun 30, 2021 1.040 1.042 1.036 1.036 3,105 -0.05(-4.23%)
Jun 29, 2021 1.009 1.082 0.9973 1.082 11,400 +0.05(+5.02%)
Jun 28, 2021 1.055 1.060 0.9935 1.030 6,302 +0.00(+0.00%)
Jun 25, 2021 1.010 1.030 0.9156 1.030 28,950 +0.01(+0.98%)
Jun 24, 2021 0.8849 1.040 0.8849 1.020 28,220 +0.08(+9.03%)
Jun 23, 2021 0.9355 0.9355 0.9355 0.9355 1,000 -0.01(-0.86%)
Jun 22, 2021 0.9416 0.9448 0.9289 0.9436 2,105 -0.00(-0.50%)
Jun 21, 2021 0.8535 0.9518 0.8535 0.9483 10,450 +0.10(+11.64%)
Jun 18, 2021 0.8600 0.8600 0.8419 0.8494 5,510 -0.07(-8.11%)
Jun 17, 2021 0.9300 0.9300 0.9244 0.9244 2,000 -0.02(-2.22%)
Jun 16, 2021 0.9900 0.9900 0.9280 0.9454 5,250 -0.05(-4.98%)
Jun 15, 2021 1.090 1.090 0.9600 0.9949 37,671 -0.02(-1.50%)
Jun 14, 2021 0.9900 1.010 0.9849 1.010 39,400 +0.02(+2.02%)
Jun 11, 2021 0.9950 0.9950 0.9213 0.9900 44,145 +0.04(+3.99%)
Jun 10, 2021 0.9066 0.9520 0.9066 0.9520 3,250 -0.13(-11.85%)
Jun 09, 2021 1.080 1.080 1.080 1.080 3,000 +0.10(+10.28%)
Jun 08, 2021 1.000 1.014 0.9791 0.9793 1,800 -0.10(-9.32%)
Jun 07, 2021 1.080 1.080 1.010 1.080 1,573 +0.00(+0.00%)
Jun 04, 2021 1.080 1.080 0.9600 1.080 1,380 +0.06(+5.37%)
Jun 03, 2021 1.025 1.025 1.025 1.025 475 +0.00(+0.49%)
Jun 02, 2021 1.020 1.080 1.016 1.020 5,500 -0.06(-5.56%)
Jun 01, 2021 1.070 1.080 1.070 1.080 1,000 +0.04(+3.85%)
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%)
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.