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 UNCHANGED
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, 2023 0.1508 0 -0.00(-0.72%)
Apr 03, 2023 0.1519 0 +0.01(+7.73%)
Mar 28, 2023 0.1410 0 +0.00(+2.69%)
Mar 21, 2023 0.1373 1,150 -0.01(-5.31%)
Mar 15, 2023 0.1450 0 -0.00(-2.68%)
Mar 10, 2023 0.1490 0 -0.02(-11.31%)
Mar 07, 2023 0.1680 0 -0.04(-17.36%)
Mar 03, 2023 0.2033 0 -0.01(-5.22%)
Mar 02, 2023 0.2145 0.2145 0.2145 0.2145 5,000 +0.01(+7.25%)
Mar 01, 2023 0.2000 0.2097 0.1926 0.2000 27,300 -0.02(-8.68%)
Feb 28, 2023 0.2240 0.2240 0.2023 0.2190 26,000 -0.02(-7.36%)
Feb 27, 2023 0.2364 0.2364 0.2364 0.2364 160 +0.04(+20.43%)
Feb 24, 2023 0.1963 0.1963 0.1932 0.1963 30,000 +0.01(+3.32%)
Feb 22, 2023 0.1900 0 +0.00(+2.04%)
Feb 21, 2023 0.1790 0.1862 0.1790 0.1862 5,900 -0.01(-3.42%)
Feb 17, 2023 0.1910 0.1928 0.1910 0.1928 3,385 +0.01(+5.64%)
Feb 14, 2023 0.1825 0 -0.01(-7.50%)
Feb 10, 2023 0.1973 0 +0.01(+6.76%)
Feb 09, 2023 0.1848 0.1848 0.1848 0.1848 3,500 -0.03(-13.81%)
Feb 08, 2023 0.1835 0.2144 0.1833 0.2144 9,500 +0.06(+36.91%)
Jan 31, 2023 0.1566 0 -0.00(-1.94%)
Jan 30, 2023 0.1635 0.1635 0.1450 0.1597 54,500 +0.01(+3.77%)
Jan 27, 2023 0.1653 0.1653 0.1539 0.1539 23,000 +0.01(+6.88%)
Jan 26, 2023 0.1440 0.1440 0.1440 0.1440 1,047 -0.02(-14.54%)
Jan 23, 2023 0.1685 0 +0.00(+2.62%)
Jan 19, 2023 0.1642 0 -0.00(-2.26%)
Jan 18, 2023 0.1680 0.1680 0.1680 0.1680 500 -0.01(-5.19%)
Jan 17, 2023 0.1800 0.1800 0.1768 0.1772 10,514 +0.00(+1.43%)
Jan 12, 2023 0.1747 0 +0.01(+8.11%)
Jan 11, 2023 0.1580 0.1860 0.1580 0.1616 80,999 +0.00(+1.57%)
Jan 10, 2023 0.1519 0.1591 0.1519 0.1591 33,000 -0.02(-9.03%)
Jan 09, 2023 0.1749 0.1749 0.1749 0.1749 327 +0.02(+13.20%)
Jan 04, 2023 0.1545 0 -0.02(-11.71%)
Jan 03, 2023 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+2.34%)
Dec 30, 2022 0.1060 0.1710 0.1060 0.1710 27,870 +0.04(+31.54%)
Dec 29, 2022 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+1.56%)
Dec 28, 2022 0.1300 0.1300 0.1193 0.1280 21,000 +0.01(+8.94%)
Dec 27, 2022 0.1080 0.1175 0.1080 0.1175 5,100 -0.01(-9.62%)
Dec 23, 2022 0.1277 0.1300 0.1277 0.1300 1,500 +0.01(+4.00%)
Dec 21, 2022 0.1250 1,000 +0.00(+0.48%)
Dec 20, 2022 0.1244 0.1244 0.1244 0.1244 165 +0.00(+1.55%)
Dec 19, 2022 0.1300 0.1300 0.1197 0.1225 31,000 -0.00(-3.54%)
Dec 16, 2022 0.1270 0.1270 0.1270 0.1270 500 -0.00(-2.01%)
Dec 14, 2022 0.1296 0 -0.00(-0.31%)
Dec 13, 2022 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+4.59%)
Dec 12, 2022 0.1420 0.1440 0.1160 0.1243 108,560 -0.02(-14.92%)
Dec 09, 2022 0.1500 0.1512 0.1461 0.1461 12,400 +0.00(+1.46%)
Dec 08, 2022 0.1424 0.1440 0.1424 0.1440 9,000 +0.01(+4.73%)
Dec 07, 2022 0.1377 0.1440 0.1375 0.1375 15,100 -0.01(-5.76%)
Dec 06, 2022 0.1450 0.1547 0.1450 0.1459 19,025 -0.02(-12.11%)
Dec 02, 2022 0.1660 6,860 -0.01(-5.14%)
Dec 01, 2022 0.1750 0.1750 0.1750 0.1750 25,000 -0.01(-5.35%)
Nov 30, 2022 0.1849 0.1849 0.1849 0.1849 1,100 +0.03(+18.91%)
Nov 29, 2022 0.1458 0.1555 0.1457 0.1555 17,000 -0.00(-0.83%)
Nov 28, 2022 0.1568 0.1568 0.1568 0.1568 1,000 -0.00(-0.51%)
Nov 23, 2022 0.1576 0 -0.02(-10.45%)
Nov 22, 2022 0.1760 0.1760 0.1760 0.1760 5,000 -0.02(-8.57%)
Nov 16, 2022 0.1925 4,000 -0.01(-5.36%)
Nov 14, 2022 0.2034 0 +0.01(+7.05%)
Nov 11, 2022 0.1900 0.1900 0.1900 0.1900 8,500 +0.02(+11.11%)
Nov 09, 2022 0.1710 0 -0.01(-4.63%)
Nov 07, 2022 0.1793 0 -0.00(-2.55%)
Nov 04, 2022 0.1840 0.1840 0.1840 0.1840 2,500 -0.01(-3.16%)
Nov 03, 2022 0.1907 0.1907 0.1900 0.1900 5,000 +0.00(+0.00%)
Nov 01, 2022 0.1900 100 +0.02(+15.15%)
Oct 31, 2022 0.1650 0.1650 0.1650 0.1650 12,120 +0.00(+1.66%)
Oct 28, 2022 0.1950 0.1950 0.1623 0.1623 18,700 -0.05(-25.28%)
Oct 27, 2022 0.2172 0.2172 0.2172 0.2172 2,000 +0.04(+22.37%)
Oct 26, 2022 0.1775 0.1775 0.1775 0.1775 500 +0.03(+18.33%)
Oct 24, 2022 0.1500 0 -0.03(-15.01%)
Oct 21, 2022 0.1500 0.1765 0.1500 0.1765 6,000 -0.01(-3.87%)
Oct 20, 2022 0.1822 0.1836 0.1822 0.1836 11,000 -0.00(-1.66%)
Oct 17, 2022 0.1867 0 +0.01(+5.12%)
Oct 14, 2022 0.1776 0.1776 0.1776 0.1776 2,800 -0.02(-11.20%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Oct 12, 2022 0.2000 0.2635 0.1981 0.2000 5,900 -0.02(-9.30%)
Oct 10, 2022 0.2205 0 +0.02(+9.48%)
Oct 07, 2022 0.1468 0.2014 0.1468 0.2014 1,475 -0.00(-0.25%)
Oct 05, 2022 0.2019 0 +0.06(+38.76%)
Oct 04, 2022 0.2078 0.2078 0.1455 0.1455 14,085 -0.04(-19.83%)
Sep 30, 2022 0.1815 0 -0.03(-12.61%)
Sep 29, 2022 0.2077 0.2077 0.2077 0.2077 5,000 +0.03(+15.58%)
Sep 27, 2022 0.1797 0 +0.05(+37.07%)
Sep 26, 2022 0.1768 0.1780 0.1259 0.1311 34,200 -0.05(-28.94%)
Sep 23, 2022 0.1850 0.1850 0.1845 0.1845 25,000 +0.00(+0.99%)
Sep 22, 2022 0.1827 0.1827 0.1827 0.1827 3,000 -0.01(-5.24%)
Sep 21, 2022 0.1928 0.1928 0.1928 0.1928 1,000 +0.01(+2.94%)
Sep 20, 2022 0.1936 0.2105 0.1873 0.1873 8,000 -0.01(-3.35%)
Sep 19, 2022 0.1938 0.1938 0.1938 0.1938 2,000 -0.00(-0.82%)
Sep 16, 2022 0.2166 0.2166 0.1941 0.1954 26,000 -0.01(-4.91%)
Sep 15, 2022 0.2057 0.2085 0.2055 0.2055 53,200 -0.00(-1.53%)
Sep 14, 2022 0.2087 0.2087 0.2087 0.2087 1,000 -0.00(-0.38%)
Sep 13, 2022 0.2098 0.2098 0.2095 0.2095 5,375 -0.01(-5.12%)
Sep 12, 2022 0.2212 0.2212 0.2208 0.2208 7,000 -0.01(-3.16%)
Sep 09, 2022 0.2280 0.2280 0.2280 0.2280 3,000 +0.01(+5.07%)
Sep 07, 2022 0.2170 0 -0.04(-14.90%)
Aug 25, 2022 0.2550 0 -0.01(-3.04%)
Aug 23, 2022 0.2630 0 -0.01(-2.59%)
Aug 18, 2022 0.2700 0 +0.00(+0.22%)
Aug 17, 2022 0.2654 0.2694 0.2654 0.2694 5,500 -0.03(-10.53%)
Aug 16, 2022 0.2040 0.3191 0.2040 0.3011 18,257 +0.06(+27.05%)
Aug 15, 2022 0.2836 0.3040 0.2370 0.2370 4,600 -0.01(-5.20%)
Aug 10, 2022 0.2500 0 +0.01(+6.29%)
Aug 08, 2022 0.2352 0 +0.02(+10.58%)
Aug 02, 2022 0.2127 0 +0.02(+13.14%)
Aug 01, 2022 0.1880 0.1880 0.1880 0.1880 5,100 -0.02(-10.48%)
Jul 29, 2022 0.2100 0.2100 0.2100 0.2100 6,525 +0.00(+0.00%)
Jul 28, 2022 0.2020 0.2100 0.2020 0.2100 5,000 +0.00(+0.00%)
Jul 21, 2022 0.2100 0 +0.00(+0.00%)
Jul 20, 2022 0.2300 0.2300 0.2100 0.2100 6,900 +0.01(+5.00%)
Jul 15, 2022 0.2000 0 -0.00(-0.99%)
Jul 12, 2022 0.2020 0 -0.01(-4.76%)
Jul 11, 2022 0.2131 0.2131 0.2121 0.2121 22,845 +0.01(+6.96%)
Jul 08, 2022 0.1983 0.1983 0.1983 0.1983 10,000 -0.00(-0.85%)
Jul 07, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Jul 05, 2022 0.2000 0 -0.01(-3.66%)
Jun 29, 2022 0.2076 0 -0.02(-9.74%)
Jun 24, 2022 0.2300 0 -0.01(-2.29%)
Jun 23, 2022 0.2154 0.2354 0.2154 0.2354 56,100 +0.03(+13.34%)
Jun 21, 2022 0.2077 0 +0.01(+5.38%)
Jun 13, 2022 0.1971 0 -0.07(-27.32%)
Jun 10, 2022 0.2975 0.2975 0.2681 0.2712 19,250 -0.06(-17.82%)
Jun 07, 2022 0.3300 0 +0.00(+1.38%)
Jun 03, 2022 0.3255 0 -0.03(-9.28%)
Jun 01, 2022 0.3588 0 +0.06(+19.60%)
May 26, 2022 0.3000 0 +0.05(+19.95%)
May 20, 2022 0.2501 0 -0.04(-15.13%)
May 19, 2022 0.3168 0.3168 0.2947 0.2947 2,843 +0.05(+19.89%)
May 18, 2022 0.2901 0.2901 0.2458 0.2458 23,000 -0.05(-15.53%)
May 16, 2022 0.2910 0 -0.02(-5.58%)
May 13, 2022 0.3409 0.3409 0.3082 0.3082 1,850 -0.03(-8.57%)
May 10, 2022 0.3371 0 +0.00(+0.00%)
May 09, 2022 0.3109 0.3373 0.3000 0.3371 13,100 -0.06(-14.68%)
May 04, 2022 0.3951 50 -0.01(-3.02%)
May 03, 2022 0.3800 0.4074 0.3800 0.4074 2,900 +0.02(+4.46%)
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.