RESAAS Services Inc. (RSS.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3500

-0.0050

(-1.41%)

At close: 03:09PM EDT

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	0.3550	0.3550	0.3500	0.3500	0.3500	6,000
13 June 2024	0.3650	0.3650	0.3500	0.3550	0.3550	8,000
12 June 2024	0.4050	0.4050	0.3450	0.3650	0.3650	88,130
11 June 2024	0.4050	0.4050	0.3900	0.3900	0.3900	17,720
10 June 2024	0.4350	0.4350	0.4100	0.4100	0.4100	36,510
07 June 2024	0.4400	0.4400	0.4150	0.4150	0.4150	5,610
06 June 2024	0.4300	0.4400	0.4250	0.4350	0.4350	44,100
05 June 2024	0.4350	0.4400	0.4200	0.4200	0.4200	31,199
04 June 2024	0.4050	0.4300	0.4000	0.4300	0.4300	94,500
03 June 2024	0.4050	0.4050	0.3900	0.3900	0.3900	27,000
31 May 2024	0.4100	0.4100	0.4000	0.4100	0.4100	52,500
30 May 2024	0.4000	0.4100	0.4000	0.4100	0.4100	18,450
29 May 2024	0.3950	0.3950	0.3900	0.3900	0.3900	1,630
28 May 2024	0.3500	0.3950	0.3500	0.3900	0.3900	94,293
27 May 2024	0.3200	0.3600	0.3200	0.3500	0.3500	17,000
24 May 2024	0.3000	0.3200	0.3000	0.3100	0.3100	5,000
23 May 2024	0.2950	0.2950	0.2600	0.2850	0.2850	17,500
22 May 2024	0.3000	0.3000	0.2900	0.2950	0.2950	3,000
21 May 2024	0.3100	0.3100	0.3050	0.3050	0.3050	6,000
17 May 2024	0.3000	0.3150	0.3000	0.3050	0.3050	4,900
16 May 2024	0.3050	0.3100	0.3000	0.3000	0.3000	4,500
15 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,010
14 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
13 May 2024	0.2900	0.2900	0.2800	0.2900	0.2900	19,500
10 May 2024	0.2900	0.2900	0.2850	0.2850	0.2850	5,000
09 May 2024	0.2800	0.2900	0.2800	0.2900	0.2900	17,000
08 May 2024	0.2500	0.2800	0.2500	0.2700	0.2700	15,500
07 May 2024	0.2350	0.2450	0.2300	0.2450	0.2450	10,502
06 May 2024	0.2400	0.2400	0.2350	0.2400	0.2400	9,000
03 May 2024	0.2600	0.2750	0.2400	0.2400	0.2400	13,000
02 May 2024	0.2500	0.2500	0.2450	0.2500	0.2500	6,000
01 May 2024	0.2700	0.2700	0.2500	0.2550	0.2550	12,000
30 Apr 2024	0.2700	0.2700	0.2400	0.2400	0.2400	26,000
29 Apr 2024	0.2750	0.2750	0.2600	0.2600	0.2600	11,250
26 Apr 2024	0.2750	0.2850	0.2600	0.2600	0.2600	110,009
25 Apr 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
24 Apr 2024	0.2600	0.2600	0.2450	0.2450	0.2450	29,250
23 Apr 2024	0.2650	0.2650	0.2200	0.2600	0.2600	31,500
22 Apr 2024	0.2700	0.2700	0.2550	0.2550	0.2550	8,015
19 Apr 2024	0.2800	0.2800	0.2550	0.2600	0.2600	125,020
18 Apr 2024	0.2750	0.2800	0.2750	0.2800	0.2800	5,500
17 Apr 2024	0.2800	0.2800	0.2750	0.2750	0.2750	3,000
16 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,500
15 Apr 2024	0.2800	0.2800	0.2600	0.2650	0.2650	14,020
12 Apr 2024	0.2800	0.2800	0.2650	0.2650	0.2650	10,000
11 Apr 2024	0.2900	0.3000	0.2900	0.3000	0.3000	7,500
10 Apr 2024	0.2900	0.2950	0.2800	0.2950	0.2950	30,500
09 Apr 2024	0.2950	0.3050	0.2950	0.3050	0.3050	9,000
08 Apr 2024	0.3050	0.3300	0.3050	0.3050	0.3050	13,500
05 Apr 2024	0.3350	0.3350	0.3100	0.3100	0.3100	35,000
04 Apr 2024	0.3550	0.3550	0.3400	0.3400	0.3400	47,500
03 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	21,705
02 Apr 2024	0.3300	0.3900	0.3300	0.3750	0.3750	52,304
01 Apr 2024	0.3200	0.3300	0.3200	0.3300	0.3300	9,938
28 Mar 2024	0.2900	0.3200	0.2900	0.3200	0.3200	19,020
27 Mar 2024	0.2900	0.3000	0.2750	0.3000	0.3000	10,501
26 Mar 2024	0.2900	0.3000	0.2800	0.2800	0.2800	14,500
25 Mar 2024	0.3100	0.3100	0.2550	0.2550	0.2550	57,500
22 Mar 2024	0.2900	0.3100	0.2900	0.3100	0.3100	10,000
21 Mar 2024	0.2800	0.3100	0.2650	0.3050	0.3050	38,900
20 Mar 2024	0.2800	0.2800	0.2600	0.2600	0.2600	38,500
19 Mar 2024	0.2700	0.3100	0.2600	0.2600	0.2600	141,500
18 Mar 2024	0.2650	0.2650	0.2550	0.2550	0.2550	5,500
15 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,600
14 Mar 2024	0.2750	0.2750	0.2600	0.2600	0.2600	16,100
13 Mar 2024	0.2800	0.2850	0.2750	0.2850	0.2850	50,500
12 Mar 2024	0.2700	0.2900	0.2700	0.2900	0.2900	36,189
11 Mar 2024	0.2600	0.2800	0.2600	0.2700	0.2700	153,800
08 Mar 2024	0.2300	0.2900	0.2200	0.2600	0.2600	403,000
07 Mar 2024	0.2250	0.2400	0.2200	0.2200	0.2200	106,200
06 Mar 2024	0.2400	0.2500	0.2300	0.2300	0.2300	68,700
05 Mar 2024	0.2500	0.2700	0.2500	0.2500	0.2500	22,600
04 Mar 2024	0.2900	0.2900	0.2800	0.2800	0.2800	12,750
01 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	4,500
29 Feb 2024	0.2900	0.3000	0.2500	0.2900	0.2900	21,000
28 Feb 2024	0.2950	0.3000	0.2850	0.2850	0.2850	9,700
27 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
26 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	2,666
23 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
22 Feb 2024	0.3100	0.3300	0.2900	0.2900	0.2900	8,000
21 Feb 2024	0.3500	0.3500	0.3100	0.3100	0.3100	5,550
20 Feb 2024	0.3000	0.3600	0.3000	0.3400	0.3400	20,040
16 Feb 2024	0.2700	0.3800	0.2600	0.2700	0.2700	30,010
15 Feb 2024	0.2700	0.2700	0.2600	0.2600	0.2600	4,500
14 Feb 2024	0.3000	0.3000	0.2700	0.2700	0.2700	56,000
13 Feb 2024	0.3000	0.3000	0.2800	0.2800	0.2800	4,586
12 Feb 2024	0.3200	0.3200	0.2900	0.2900	0.2900	41,400
09 Feb 2024	0.3400	0.3400	0.3200	0.3200	0.3200	5,500
08 Feb 2024	0.3700	0.3700	0.3200	0.3300	0.3300	36,500
07 Feb 2024	0.3700	0.3700	0.3450	0.3550	0.3550	27,000
06 Feb 2024	0.3900	0.3900	0.3550	0.3550	0.3550	8,000
05 Feb 2024	0.3800	0.4000	0.3600	0.3950	0.3950	13,700
02 Feb 2024	0.3900	0.4000	0.3700	0.3800	0.3800	22,175
01 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	6,298
31 Jan 2024	0.4200	0.4200	0.3850	0.3850	0.3850	20,000
30 Jan 2024	0.4350	0.4350	0.3950	0.4150	0.4150	18,500
29 Jan 2024	0.4350	0.4350	0.4050	0.4100	0.4100	20,000
26 Jan 2024	0.4300	0.4300	0.4200	0.4300	0.4300	9,500
25 Jan 2024	0.4300	0.4400	0.4050	0.4050	0.4050	165,200
24 Jan 2024	0.4100	0.4300	0.4000	0.4000	0.4000	45,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,704.58+447.66(+0.45%)

RESAAS Services Inc. (RSS.V)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,704.58
+447.66(+0.45%)