Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resaas Services Inc (TSV: RSS )

0.2600 -0.0200 (-7.14%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 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 19, 2024 0.2800 0.2800 0.2550 0.2600 125,020 -0.02(-7.14%)
Apr 18, 2024 0.2750 0.2800 0.2750 0.2800 5,500 +0.01(+1.82%)
Apr 17, 2024 0.2800 0.2800 0.2750 0.2750 3,000 -0.01(-1.79%)
Apr 16, 2024 0.2800 0.2800 0.2800 0.2800 3,500 +0.02(+5.66%)
Apr 15, 2024 0.2800 0.2800 0.2600 0.2650 14,020 +0.00(+0.00%)
Apr 12, 2024 0.2800 0.2800 0.2650 0.2650 10,000 -0.03(-11.67%)
Apr 11, 2024 0.2900 0.3000 0.2900 0.3000 7,500 +0.01(+1.69%)
Apr 10, 2024 0.2900 0.2950 0.2800 0.2950 30,500 -0.01(-3.28%)
Apr 09, 2024 0.2950 0.3050 0.2950 0.3050 9,000 +0.00(+0.00%)
Apr 08, 2024 0.3050 0.3300 0.3050 0.3050 13,500 -0.01(-1.61%)
Apr 05, 2024 0.3350 0.3350 0.3100 0.3100 35,000 -0.03(-8.82%)
Apr 04, 2024 0.3550 0.3550 0.3400 0.3400 47,500 -0.02(-5.56%)
Apr 03, 2024 0.3500 0.3600 0.3500 0.3600 21,705 -0.02(-4.00%)
Apr 02, 2024 0.3300 0.3900 0.3300 0.3750 52,304 +0.04(+13.64%)
Apr 01, 2024 0.3200 0.3300 0.3200 0.3300 9,938 +0.01(+3.13%)
Mar 28, 2024 0.3200 0 +0.02(+6.67%)
Mar 27, 2024 0.2900 0.3000 0.2750 0.3000 10,501 +0.02(+7.14%)
Mar 26, 2024 0.2900 0.3000 0.2800 0.2800 14,500 +0.03(+9.80%)
Mar 25, 2024 0.3100 0.3100 0.2550 0.2550 57,500 -0.05(-17.74%)
Mar 22, 2024 0.2900 0.3100 0.2900 0.3100 10,000 +0.01(+1.64%)
Mar 21, 2024 0.2800 0.3100 0.2650 0.3050 38,900 +0.04(+17.31%)
Mar 20, 2024 0.2800 0.2800 0.2600 0.2600 38,500 +0.00(+0.00%)
Mar 19, 2024 0.2700 0.3100 0.2600 0.2600 141,500 +0.01(+1.96%)
Mar 18, 2024 0.2650 0.2650 0.2550 0.2550 5,500 -0.01(-3.77%)
Mar 15, 2024 0.2650 0.2650 0.2650 0.2650 1,600 +0.01(+1.92%)
Mar 14, 2024 0.2750 0.2750 0.2600 0.2600 16,100 -0.02(-8.77%)
Mar 13, 2024 0.2800 0.2850 0.2750 0.2850 50,500 -0.01(-1.72%)
Mar 12, 2024 0.2700 0.2900 0.2700 0.2900 36,189 +0.02(+7.41%)
Mar 11, 2024 0.2600 0.2800 0.2600 0.2700 153,800 +0.01(+3.85%)
Mar 08, 2024 0.2300 0.2900 0.2200 0.2600 403,000 +0.04(+18.18%)
Mar 07, 2024 0.2250 0.2400 0.2200 0.2200 106,200 -0.01(-4.35%)
Mar 06, 2024 0.2400 0.2500 0.2300 0.2300 68,700 -0.02(-8.00%)
Mar 05, 2024 0.2500 0.2700 0.2500 0.2500 22,600 -0.03(-10.71%)
Mar 04, 2024 0.2900 0.2900 0.2800 0.2800 12,750 -0.02(-6.67%)
Mar 01, 2024 0.2900 0.3000 0.2900 0.3000 4,500 +0.01(+3.45%)
Feb 29, 2024 0.2900 0.3000 0.2500 0.2900 21,000 +0.01(+1.75%)
Feb 28, 2024 0.2950 0.3000 0.2850 0.2850 9,700 -0.01(-1.72%)
Feb 26, 2024 0.2900 0 +0.00(+0.00%)
Feb 23, 2024 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Feb 22, 2024 0.3100 0.3300 0.2900 0.2900 8,000 -0.02(-6.45%)
Feb 21, 2024 0.3500 0.3500 0.3100 0.3100 5,550 -0.03(-8.82%)
Feb 20, 2024 0.3000 0.3600 0.3000 0.3400 20,040 +0.07(+25.93%)
Feb 16, 2024 0.2700 0 +0.01(+3.85%)
Feb 15, 2024 0.2700 0.2700 0.2600 0.2600 4,500 -0.01(-3.70%)
Feb 14, 2024 0.3000 0.3000 0.2700 0.2700 56,000 -0.01(-3.57%)
Feb 13, 2024 0.3000 0.3000 0.2800 0.2800 4,586 -0.01(-3.45%)
Feb 12, 2024 0.3200 0.3200 0.2900 0.2900 41,400 -0.03(-9.38%)
Feb 09, 2024 0.3400 0.3400 0.3200 0.3200 5,500 -0.01(-3.03%)
Feb 08, 2024 0.3700 0.3700 0.3200 0.3300 36,500 -0.02(-7.04%)
Feb 07, 2024 0.3700 0.3700 0.3450 0.3550 27,000 +0.00(+0.00%)
Feb 06, 2024 0.3900 0.3900 0.3550 0.3550 8,000 -0.04(-10.13%)
Feb 05, 2024 0.3800 0.4000 0.3600 0.3950 13,700 +0.02(+3.95%)
Feb 02, 2024 0.3900 0.4000 0.3700 0.3800 22,175 -0.01(-1.30%)
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.