RESAAS Services Inc. - RSS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.36	0.37	0.37	0.37	0.35	46,000
August 15, 2025	0.34	0.34	0.34	0.35	0.34	45,345
August 14, 2025	0.32	0.34	0.34	0.34	0.32	47,195
August 13, 2025	0.32	0.32	0.32	0.33	0.32	10,209
August 12, 2025	0.29	0.32	0.32	0.32	0.29	16,000
August 11, 2025	0.28	0.28	0.28	0.28	0.28	15,050
August 08, 2025	0.28	0.28	0.28	0.28	0.28	26,000
August 07, 2025	0.29	0.28	0.28	0.29	0.28	7,000
August 06, 2025	0.29	0.28	0.28	0.29	0.26	38,500
August 05, 2025	0.29	0.28	0.28	0.31	0.28	21,095
August 01, 2025	0.31	0.29	0.29	0.31	0.11	177,107
July 31, 2025	0.34	0.32	0.32	0.34	0.32	28,000
July 30, 2025	0.34	0.33	0.33	0.34	0.31	28,500
July 29, 2025	0.34	0.34	0.34	0.34	0.33	30,000
July 28, 2025	0.34	0.34	0.34	0.34	0.34	18,000
July 25, 2025	0.34	0.33	0.33	0.34	0.33	7,500
July 24, 2025	0.35	0.34	0.34	0.35	0.33	58,000
July 23, 2025	0.37	0.35	0.35	0.37	0.32	55,500
July 22, 2025	0.36	0.36	0.36	0.36	0.33	115,300
July 21, 2025	0.37	0.35	0.35	0.37	0.35	27,061
July 18, 2025	0.36	0.35	0.35	0.36	0.34	58,825
July 17, 2025	0.36	0.36	0.36	0.37	0.34	70,768
July 16, 2025	0.38	0.36	0.36	0.38	0.36	52,500
July 15, 2025	0.38	0.37	0.37	0.39	0.37	61,500
July 14, 2025	0.37	0.37	0.37	0.37	0.36	29,501
July 11, 2025	0.37	0.36	0.36	0.37	0.34	27,001
July 10, 2025	0.37	0.35	0.35	0.37	0.33	74,500
July 09, 2025	0.36	0.35	0.35	0.36	0.34	7,005
July 08, 2025	0.38	0.36	0.36	0.38	0.33	56,000
July 07, 2025	0.38	0.38	0.38	0.38	0.36	16,550
July 04, 2025	0.39	0.37	0.37	0.39	0.37	27,000
July 03, 2025	0.38	0.38	0.38	0.38	0.38	1,500
July 02, 2025	0.39	0.39	0.39	0.39	0.39	2,385
June 30, 2025	0.39	0.39	0.39	0.39	0.36	7,015
June 27, 2025	0.38	0.35	0.35	0.38	0.35	27,000
June 26, 2025	0.39	0.38	0.38	0.39	0.38	3,500
June 25, 2025	0.38	0.38	0.38	0.38	0.38	500
June 24, 2025	0.38	0.39	0.39	0.39	0.38	13,900
June 23, 2025	0.35	0.39	0.39	0.39	0.34	43,047
June 20, 2025	0.33	0.35	0.35	0.35	0.33	64,506
June 19, 2025	0.32	0.35	0.35	0.35	0.32	59,300
June 18, 2025	0.35	0.33	0.33	0.35	0.32	118,600
June 17, 2025	0.32	0.34	0.34	0.34	0.31	15,400
June 16, 2025	0.32	0.31	0.31	0.32	0.3	7,000
June 13, 2025	0.31	0.32	0.32	0.33	0.3	7,500
June 12, 2025	0.3	0.3	0.3	0.31	0.3	21,031
June 11, 2025	0.3	0.3	0.3	0.3	0.3	6,000
June 10, 2025	0.3	0.3	0.3	0.3	0.29	20,400
June 09, 2025	0.31	0.3	0.3	0.32	0.3	4,428
June 06, 2025	0.32	0.31	0.31	0.32	0.31	3,500
June 05, 2025	0.33	0.33	0.33	0.33	0.33	1,000
June 04, 2025	0.33	0.31	0.31	0.33	0.31	1,900
June 03, 2025	0.34	0.32	0.32	0.34	0.32	8,000
June 02, 2025	0.31	0.32	0.32	0.32	0.31	20,700
May 30, 2025	0.32	0.33	0.33	0.33	0.3	9,000
May 29, 2025	0.32	0.31	0.31	0.32	0.31	1,500
May 28, 2025	0.33	0.31	0.31	0.34	0.31	32,500
May 27, 2025	0.36	0.33	0.33	0.36	0.33	4,495
May 26, 2025	0.37	0.34	0.34	0.37	0.34	9,000
May 23, 2025	0.35	0.34	0.34	0.35	0.33	5,642

RESAAS Services Inc. (RSS.V) TSXV