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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.42	0.41	0.41	0.42	0.4	46,020
September 25, 2025	0.42	0.41	0.41	0.42	0.38	38,000
September 24, 2025	0.42	0.41	0.41	0.42	0.41	35,025
September 23, 2025	0.42	0.41	0.41	0.42	0.4	22,000
September 22, 2025	0.4	0.42	0.42	0.43	0.4	19,145
September 19, 2025	0.41	0.41	0.41	0.41	0.39	25,500
September 18, 2025	0.44	0.41	0.41	0.44	0.4	44,500
September 17, 2025	0.42	0.41	0.41	0.42	0.41	67,500
September 16, 2025	0.4	0.39	0.39	0.43	0.39	29,129
September 15, 2025	0.42	0.4	0.4	0.42	0.4	14,637
September 12, 2025	0.41	0.42	0.42	0.42	0.37	40,404
September 11, 2025	0.41	0.41	0.41	0.41	0.4	46,300
September 10, 2025	0.38	0.38	0.38	0.38	0.37	30,020
September 09, 2025	0.38	0.36	0.36	0.39	0.35	75,121
September 08, 2025	0.4	0.37	0.37	0.4	0.37	92,500
September 05, 2025	0.4	0.4	0.4	0.4	0.38	100,500
September 04, 2025	0.38	0.4	0.4	0.4	0.37	58,175
September 03, 2025	0.37	0.38	0.38	0.38	0.37	20,000
September 02, 2025	0.38	0.36	0.36	0.38	0.36	65,520
August 29, 2025	0.36	0.37	0.37	0.37	0.36	60,001
August 28, 2025	0.38	0.35	0.35	0.38	0.35	73,500
August 27, 2025	0.37	0.37	0.37	0.37	0.37	23,500
August 26, 2025	0.37	0.37	0.37	0.38	0.37	16,515
August 25, 2025	0.35	0.37	0.37	0.38	0.34	48,884
August 22, 2025	0.37	0.36	0.36	0.37	0.36	56,652
August 21, 2025	0.39	0.35	0.35	0.39	0.34	78,500
August 20, 2025	0.39	0.38	0.38	0.39	0.37	17,600
August 19, 2025	0.39	0.38	0.38	0.39	0.38	35,010
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

RESAAS Services Inc. (RSS.V) TSXV