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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.49	0.48	0.48	0.49	0.48	50,659
February 19, 2026	0.52	0.49	0.49	0.52	0.47	49,577
February 18, 2026	0.53	0.53	0.53	0.53	0.5	30,543
February 17, 2026	0.49	0.51	0.51	0.51	0.49	15,722
February 13, 2026	0.49	0.47	0.47	0.49	0.46	35,160
February 12, 2026	0.5	0.49	0.49	0.5	0.49	17,222
February 11, 2026	0.49	0.49	0.49	0.5	0.49	22,418
February 10, 2026	0.48	0.47	0.47	0.48	0.47	20,500
February 09, 2026	0.46	0.46	0.46	0.48	0.45	17,411
February 06, 2026	0.49	0.47	0.47	0.49	0.47	5,100
February 05, 2026	0.49	0.46	0.46	0.49	0.45	21,500
February 04, 2026	0.5	0.49	0.49	0.52	0.49	25,780
February 03, 2026	0.47	0.5	0.5	0.52	0.47	104,926
February 02, 2026	0.44	0.47	0.47	0.47	0.44	54,586
January 30, 2026	0.45	0.44	0.44	0.45	0.43	20,578
January 29, 2026	0.46	0.44	0.44	0.46	0.42	52,500
January 28, 2026	0.47	0.46	0.46	0.47	0.46	7,464
January 27, 2026	0.47	0.47	0.47	0.47	0.47	1,259
January 26, 2026	0.47	0.46	0.46	0.47	0.44	32,230
January 23, 2026	0.49	0.47	0.47	0.49	0.46	30,240
January 22, 2026	0.49	0.47	0.47	0.49	0.45	33,522
January 21, 2026	0.45	0.47	0.47	0.49	0.45	113,880
January 20, 2026	0.44	0.45	0.45	0.45	0.42	78,600
January 19, 2026	0.44	0.44	0.44	0.44	0.44	8,022
January 16, 2026	0.44	0.44	0.44	0.44	0.44	12,139
January 15, 2026	0.42	0.43	0.43	0.43	0.41	30,555
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

RESAAS Services Inc. (RSS.V) TSXV