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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.39	0.37	0.37	0.39	0.37	31,525
October 15, 2025	0.39	0.39	0.39	0.39	0.39	9,000
October 14, 2025	0.38	0.36	0.36	0.39	0.36	18,676
October 10, 2025	0.38	0.38	0.38	0.38	0.38	1,000
October 09, 2025	0.4	0.38	0.38	0.4	0.35	67,176
October 08, 2025	0.38	0.39	0.39	0.4	0.38	24,566
October 07, 2025	0.38	0.39	0.39	0.4	0.37	61,080
October 06, 2025	0.4	0.39	0.39	0.4	0.37	90,800
October 03, 2025	0.41	0.4	0.4	0.41	0.39	15,600
October 02, 2025	0.4	0.4	0.4	0.4	0.38	25,990
October 01, 2025	0.4	0.38	0.38	0.4	0.37	29,107
September 30, 2025	0.39	0.38	0.38	0.39	0.37	66,565
September 29, 2025	0.41	0.39	0.39	0.42	0.38	74,525
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

RESAAS Services Inc. (RSS.V) TSXV