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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.44	0.4	0.4	0.44	0.4	18,824
January 13, 2026	0.42	0.41	0.41	0.44	0.41	31,335
January 12, 2026	0.41	0.4	0.4	0.42	0.4	14,880
January 09, 2026	0.38	0.42	0.42	0.42	0.38	50,086
January 08, 2026	0.4	0.38	0.38	0.4	0.36	51,190
January 07, 2026	0.36	0.41	0.41	0.41	0.36	14,051
January 06, 2026	0.38	0.36	0.36	0.38	0.36	27,543
January 05, 2026	0.39	0.39	0.39	0.39	0.37	18,515
January 02, 2026	0.42	0.38	0.38	0.42	0.38	10,187
December 31, 2025	0.4	0.39	0.39	0.4	0.38	30,501
December 30, 2025	0.43	0.4	0.4	0.43	0.39	31,504
December 29, 2025	0.45	0.4	0.4	0.45	0.4	36,126
December 23, 2025	0.39	0.38	0.38	0.39	0.38	7,500
December 22, 2025	0.4	0.39	0.39	0.4	0.38	19,168
December 19, 2025	0.37	0.39	0.39	0.39	0.35	36,000
December 18, 2025	0.36	0.35	0.35	0.36	0.35	14,850
December 17, 2025	0.37	0.36	0.36	0.37	0.35	12,000
December 16, 2025	0.37	0.37	0.37	0.37	0.34	66,500
December 15, 2025	0.36	0.37	0.37	0.37	0.35	13,636
December 12, 2025	0.38	0.36	0.36	0.38	0.35	52,001
December 11, 2025	0.38	0.36	0.36	0.38	0.36	8,847
December 10, 2025	0.36	0.36	0.36	0.37	0.36	31,256
December 09, 2025	0.37	0.36	0.36	0.37	0.36	27,100
December 08, 2025	0.38	0.37	0.37	0.38	0.36	49,524
December 05, 2025	0.38	0.38	0.38	0.39	0.37	32,001
December 04, 2025	0.39	0.39	0.39	0.39	0.39	3,016
December 03, 2025	0.39	0.39	0.39	0.39	0.38	11,024
December 02, 2025	0.39	0.4	0.4	0.4	0.38	20,021
December 01, 2025	0.39	0.38	0.38	0.39	0.37	42,524
November 28, 2025	0.38	0.39	0.39	0.39	0.37	7,520
November 27, 2025	0.37	0.39	0.39	0.39	0.37	5,500
November 26, 2025	0.39	0.36	0.36	0.39	0.35	26,500
November 25, 2025	0.38	0.38	0.38	0.39	0.35	32,263
November 24, 2025	0.36	0.38	0.38	0.38	0.35	30,355
November 21, 2025	0.36	0.35	0.35	0.36	0.35	6,006
November 20, 2025	0.36	0.35	0.35	0.36	0.35	12,004
November 19, 2025	0.39	0.35	0.35	0.39	0.35	37,002
November 18, 2025	0.37	0.39	0.39	0.39	0.37	10,652
November 17, 2025	0.37	0.37	0.37	0.38	0.37	19,002
November 14, 2025	0.37	0.36	0.36	0.37	0.36	15,205
November 13, 2025	0.37	0.36	0.36	0.37	0.36	38,232
November 12, 2025	0.37	0.36	0.36	0.37	0.36	18,157
November 11, 2025	0.34	0.34	0.34	0.35	0.34	47,000
November 10, 2025	0.34	0.34	0.34	0.34	0.34	23,477
November 07, 2025	0.35	0.35	0.35	0.36	0.34	32,500
November 06, 2025	0.35	0.34	0.34	0.35	0.33	21,000
November 05, 2025	0.36	0.35	0.35	0.36	0.33	73,503
November 04, 2025	0.37	0.37	0.37	0.37	0.36	10,028
November 03, 2025	0.37	0.37	0.37	0.37	0.37	8,500
October 31, 2025	0.36	0.34	0.34	0.36	0.34	24,500
October 30, 2025	0.36	0.36	0.36	0.36	0.36	3,875
October 29, 2025	0.37	0.36	0.36	0.38	0.36	14,500
October 28, 2025	0.39	0.34	0.34	0.39	0.34	27,500
October 27, 2025	0.36	0.37	0.37	0.37	0.36	12,000
October 24, 2025	0.4	0.38	0.38	0.4	0.38	9,000
October 23, 2025	0.38	0.36	0.36	0.38	0.36	31,300
October 22, 2025	0.38	0.36	0.36	0.38	0.34	75,000
October 21, 2025	0.38	0.38	0.38	0.38	0.37	12,510
October 20, 2025	0.38	0.38	0.38	0.38	0.38	6,000
October 17, 2025	0.39	0.39	0.39	0.39	0.39	4,000

RESAAS Services Inc. (RSS.V) TSXV