Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resaas Services Inc (TSV: RSS )

0.2950 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1700 0.1700 0.1700 350 +0.00(+0.00%)
Apr 29, 2020 0.1900 0.1900 0.1700 0.1700 14,177 -0.02(-10.53%)
Apr 24, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 23, 2020 0.1900 0.1900 0.1900 0.1900 15,000 -0.01(-2.56%)
Apr 20, 2020 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Apr 16, 2020 0.1850 0.1850 0.1850 0.1850 926 +0.01(+2.78%)
Apr 15, 2020 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-7.69%)
Apr 14, 2020 0.1900 0.1950 0.1900 0.1950 20,114 +0.01(+2.63%)
Apr 13, 2020 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+5.56%)
Apr 08, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 07, 2020 0.1900 0.1900 0.1800 0.1800 5,500 -0.02(-10.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0.2000 79,000 +0.02(+11.11%)
Apr 03, 2020 0.1800 0.1800 0.1800 0.1800 24,500 +0.00(+0.00%)
Apr 02, 2020 0.1800 0.1800 0.1800 0.1800 9,600 +0.01(+5.88%)
Apr 01, 2020 0.1650 0.1700 0.1650 0.1700 2,000 +0.00(+0.00%)
Mar 31, 2020 0.1950 0.1950 0.1700 0.1700 7,735 +0.00(+0.00%)
Mar 30, 2020 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Mar 27, 2020 0.1800 0.1800 0.1700 0.1700 1,500 -0.01(-5.56%)
Mar 26, 2020 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Mar 25, 2020 0.1900 0.1900 0.1800 0.1800 11,500 +0.02(+12.50%)
Mar 23, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 18, 2020 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Mar 17, 2020 0.2100 0.2100 0.2100 250 +0.00(+0.00%)
Mar 16, 2020 0.2450 0.2450 0.2100 0.2100 8,800 +0.00(+0.00%)
Mar 13, 2020 0.2000 0.2100 0.1800 0.2100 96,000 +0.01(+5.00%)
Mar 12, 2020 0.2300 0.2300 0.2000 0.2000 51,500 -0.03(-13.04%)
Mar 11, 2020 0.2300 0.2400 0.2300 0.2300 65,000 +0.00(+0.00%)
Mar 10, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 09, 2020 0.2300 0.2300 0.2300 0.2300 44,499 +0.00(+0.00%)
Mar 06, 2020 0.2300 0.2300 0.2300 0.2300 11,300 +0.00(+0.00%)
Mar 05, 2020 0.2400 0.2400 0.2300 0.2300 100,500 +0.00(+0.00%)
Mar 04, 2020 0.2350 0.2350 0.2100 0.2300 62,970 -0.00(-2.13%)
Mar 03, 2020 0.2300 0.2350 0.2300 0.2350 6,500 +0.02(+11.90%)
Feb 27, 2020 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Feb 26, 2020 0.2650 0.2650 0.2500 0.2500 118,250 +0.05(+25.00%)
Feb 25, 2020 0.2300 0.2300 0.2000 0.2000 210,000 -0.03(-13.04%)
Feb 24, 2020 0.2300 0.2300 0.2300 0.2300 14,000 -0.01(-6.12%)
Feb 21, 2020 0.2500 0.2500 0.2450 0.2450 69,232 -0.02(-5.77%)
Feb 20, 2020 0.2700 0.2700 0.2600 0.2600 65,100 -0.02(-7.14%)
Feb 19, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.02(+5.66%)
Feb 18, 2020 0.3000 0.3100 0.2650 0.2650 228,000 -0.03(-10.17%)
Feb 14, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Feb 13, 2020 0.2850 0.3000 0.2850 0.3000 125,952 +0.02(+5.26%)
Feb 12, 2020 0.2300 0.2850 0.2300 0.2850 187,887 +0.09(+46.15%)
Feb 11, 2020 0.2000 0.2000 0.1950 0.1950 22,500 -0.02(-11.36%)
Feb 10, 2020 0.2400 0.2400 0.2200 0.2200 88,950 -0.03(-12.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 04, 2020 0.2500 0.2500 0.2500 0.2500 20,000 -0.01(-1.96%)
Feb 03, 2020 0.2650 0.2650 0.2550 0.2550 26,545 +0.01(+2.00%)
Jan 31, 2020 0.2600 0.2600 0.2500 0.2500 20,000 -0.01(-3.85%)
Jan 29, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2020 0.2600 0.2600 0.2600 0.2600 16,500 -0.01(-3.70%)
Jan 27, 2020 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Jan 24, 2020 0.2700 0.2700 0.2600 0.2700 41,500 +0.01(+3.85%)
Jan 23, 2020 0.2650 0.2700 0.2500 0.2600 101,350 -0.01(-1.89%)
Jan 22, 2020 0.2600 0.2800 0.2500 0.2650 129,000 +0.01(+1.92%)
Jan 21, 2020 0.2600 0.2700 0.2600 0.2600 52,950 -0.01(-3.70%)
Jan 20, 2020 0.2750 0.2750 0.2700 0.2700 38,101 -0.03(-10.00%)
Jan 17, 2020 0.2700 0.3000 0.2700 0.3000 37,500 +0.00(+0.00%)
Jan 16, 2020 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Jan 15, 2020 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Jan 14, 2020 0.3000 0.3000 0.3000 0.3000 10,400 +0.00(+0.00%)
Jan 13, 2020 0.3000 0.3200 0.2850 0.3000 85,500 +0.00(+0.00%)
Jan 10, 2020 0.2600 0.3000 0.2500 0.3000 136,500 +0.03(+11.11%)
Jan 09, 2020 0.2600 0.2800 0.2600 0.2700 131,700 +0.03(+10.20%)
Jan 08, 2020 0.2450 0.2500 0.2450 0.2450 30,000 +0.00(+0.00%)
Jan 07, 2020 0.2450 0.2450 0.2450 0.2450 13,500 -0.01(-2.00%)
Jan 06, 2020 0.2500 0.2500 0.2500 0.2500 100,000 -0.01(-3.85%)
Jan 03, 2020 0.2600 0.2600 0.2600 0.2600 20,999 +0.03(+13.04%)
Dec 30, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 27, 2019 0.2450 0.2450 0.2400 0.2400 43,500 -0.02(-7.69%)
Dec 23, 2019 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Dec 20, 2019 0.2400 0.2450 0.2400 0.2450 49,499 +0.01(+2.08%)
Dec 19, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Dec 18, 2019 0.2400 0.2400 0.2400 0.2400 32,500 -0.01(-4.00%)
Dec 17, 2019 0.2550 0.2550 0.2500 0.2500 138,500 -0.01(-1.96%)
Dec 13, 2019 0.2550 0.2550 0.2550 0 -0.05(-17.74%)
Dec 12, 2019 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-4.62%)
Dec 11, 2019 0.3500 0.3500 0.3250 0.3250 6,000 -0.04(-12.16%)
Dec 10, 2019 0.3500 0.3900 0.3500 0.3700 27,900 +0.02(+5.71%)
Dec 09, 2019 0.3800 0.4000 0.3000 0.3500 179,438 -0.01(-2.78%)
Dec 06, 2019 0.3050 0.3600 0.3050 0.3600 61,000 +0.11(+44.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0.2500 17,500 +0.00(+0.00%)
Dec 04, 2019 0.2550 0.2550 0.2300 0.2500 82,560 -0.01(-3.85%)
Dec 03, 2019 0.2700 0.3000 0.2500 0.2600 94,600 -0.04(-13.33%)
Dec 02, 2019 0.3200 0.3550 0.3000 0.3000 454,543 +0.00(+0.00%)
Nov 29, 2019 0.2150 0.3000 0.2100 0.3000 185,498 +0.07(+27.66%)
Nov 28, 2019 0.2200 0.2350 0.2200 0.2350 26,500 +0.02(+11.90%)
Nov 27, 2019 0.1950 0.2100 0.1950 0.2100 9,150 +0.02(+10.53%)
Nov 26, 2019 0.1900 0.1900 0.1900 0.1900 7,350 +0.03(+18.75%)
Nov 22, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 19, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 18, 2019 0.1750 0.1750 0.1600 0.1600 37,500 -0.02(-11.11%)
Nov 15, 2019 0.1800 0.1800 0.1800 0.1800 63,500 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1800 0.1700 0.1800 79,438 +0.01(+2.86%)
Nov 13, 2019 0.1800 0.1800 0.1750 0.1750 2,500 -0.01(-2.78%)
Nov 12, 2019 0.1950 0.1950 0.1750 0.1800 109,500 -0.04(-18.18%)
Nov 11, 2019 0.2200 0.2200 0.2200 0.2200 6,500 +0.03(+15.79%)
Nov 08, 2019 0.1950 0.1950 0.1900 0.1900 6,500 -0.01(-2.56%)
Nov 07, 2019 0.1950 0.1950 0.1950 0.1950 2,691 +0.00(+0.00%)
Nov 06, 2019 0.1800 0.1950 0.1600 0.1950 61,500 +0.02(+14.71%)
Nov 05, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Nov 04, 2019 0.1750 0.1750 0.1650 0.1650 10,700 +0.01(+3.13%)
Nov 01, 2019 0.1900 0.1900 0.1550 0.1600 52,000 -0.03(-15.79%)
Oct 31, 2019 0.1900 0.1950 0.1900 0.1900 32,000 +0.02(+11.76%)
Oct 29, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 25, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2019 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-6.25%)
Oct 21, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 18, 2019 0.1700 0.1700 0.1600 0.1600 38,329 -0.03(-15.79%)
Oct 16, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 15, 2019 0.1600 0.1700 0.1600 0.1700 18,000 +0.01(+3.03%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 10, 2019 0.1700 0.1800 0.1550 0.1650 39,650 -0.01(-2.94%)
Oct 08, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 04, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 03, 2019 0.1800 0.1800 0.1800 0.1800 11,500 +0.01(+2.86%)
Oct 02, 2019 0.1700 0.1750 0.1600 0.1750 21,500 -0.01(-5.41%)
Oct 01, 2019 0.1850 0.1850 0.1850 0.1850 38,000 -0.01(-2.63%)
Sep 27, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Sep 26, 2019 0.1800 0.1800 0.1800 0.1800 121,000 +0.00(+0.00%)
Sep 25, 2019 0.1750 0.1850 0.1750 0.1800 72,500 +0.01(+5.88%)
Sep 24, 2019 0.1650 0.1700 0.1600 0.1700 36,000 -0.00(-2.86%)
Sep 23, 2019 0.1750 0.1750 0.1750 0.1750 2,000 +0.02(+16.67%)
Sep 20, 2019 0.1800 0.1800 0.1500 0.1500 74,000 -0.02(-14.29%)
Sep 18, 2019 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Sep 16, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1800 20,500 +0.01(+5.88%)
Sep 12, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 10, 2019 0.1700 0.1800 0.1700 0.1700 12,500 +0.00(+0.00%)
Sep 09, 2019 0.1750 0.1750 0.1700 0.1700 8,200 -0.02(-10.53%)
Sep 06, 2019 0.1900 0.1900 0.1900 0.1900 29,500 +0.01(+5.56%)
Sep 05, 2019 0.1900 0.1900 0.1800 0.1800 37,841 -0.01(-5.26%)
Aug 29, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 28, 2019 0.1800 0.1800 0.1800 25 +0.00(+0.00%)
Aug 26, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 23, 2019 0.1700 0.1900 0.1700 0.1900 38,000 +0.00(+0.00%)
Aug 22, 2019 0.1850 0.1900 0.1850 0.1900 28,500 -0.01(-5.00%)
Aug 19, 2019 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 16, 2019 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+8.82%)
Aug 15, 2019 0.1900 0.1900 0.1700 0.1700 18,800 -0.03(-15.00%)
Aug 13, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 12, 2019 0.2000 0.2000 0.2000 0.2000 1,100 -0.01(-4.76%)
Aug 06, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 01, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 31, 2019 0.2200 0.2200 0.2100 0.2100 10,000 -0.03(-12.50%)
Jul 30, 2019 0.2400 0.2400 0.2400 0.2400 12,500 +0.03(+14.29%)
Jul 29, 2019 0.2150 0.2150 0.2100 0.2100 11,000 +0.00(+0.00%)
Jul 26, 2019 0.2100 0.2150 0.2100 0.2100 16,650 +0.00(+0.00%)
Jul 25, 2019 0.2150 0.2150 0.2100 0.2100 16,000 +0.00(+0.00%)
Jul 24, 2019 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-4.55%)
Jul 23, 2019 0.2250 0.2250 0.2200 0.2200 35,720 -0.01(-4.35%)
Jul 22, 2019 0.2400 0.2400 0.2300 0.2300 32,000 -0.01(-4.17%)
Jul 18, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2019 0.2500 0.2500 0.2400 0.2450 55,500 +0.01(+6.52%)
Jul 16, 2019 0.2500 0.2500 0.2200 0.2300 18,150 -0.01(-4.17%)
Jul 15, 2019 0.2900 0.2900 0.2400 0.2400 53,000 -0.05(-17.24%)
Jul 12, 2019 0.2650 0.2900 0.2600 0.2900 19,000 +0.02(+9.43%)
Jul 10, 2019 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Jul 09, 2019 0.2650 0.2650 0.2450 0.2450 7,300 -0.02(-5.77%)
Jul 08, 2019 0.2600 0.2600 0.2600 0.2600 25,000 +0.02(+6.12%)
Jul 04, 2019 0.2450 0.2450 0.2450 0 +0.03(+13.95%)
Jul 03, 2019 0.2000 0.2150 0.2000 0.2150 42,500 +0.01(+4.88%)
Jul 02, 2019 0.2200 0.2200 0.2050 0.2050 9,000 +0.00(+0.00%)
Jun 28, 2019 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jun 27, 2019 0.2400 0.2400 0.2400 0.2400 1,500 -0.02(-7.69%)
Jun 25, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 24, 2019 0.2500 0.2500 0.2500 0.2500 37,000 +0.01(+4.17%)
Jun 20, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 19, 2019 0.2500 0.2500 0.2400 0.2400 32,600 -0.02(-5.88%)
Jun 18, 2019 0.2600 0.2600 0.2550 0.2550 22,500 -0.01(-3.77%)
Jun 17, 2019 0.2650 0.2650 0.2650 0.2650 1,000 -0.02(-7.02%)
Jun 14, 2019 0.3000 0.3000 0.2850 0.2850 24,500 +0.00(+0.00%)
Jun 13, 2019 0.3100 0.3100 0.2750 0.2850 39,000 -0.03(-9.52%)
Jun 12, 2019 0.3150 0.3500 0.3150 0.3150 60,000 +0.02(+6.78%)
Jun 11, 2019 0.3200 0.3200 0.2900 0.2950 25,500 +0.00(+0.00%)
Jun 10, 2019 0.2950 0.2950 0.2950 0.2950 1,000 -0.02(-4.84%)
Jun 07, 2019 0.3300 0.3400 0.3100 0.3100 23,699 -0.03(-8.82%)
Jun 06, 2019 0.3450 0.3700 0.3000 0.3400 52,854 +0.02(+6.25%)
Jun 05, 2019 0.3000 0.3200 0.3000 0.3200 25,274 +0.02(+6.67%)
Jun 04, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jun 03, 2019 0.2800 0.3100 0.2800 0.3100 12,600 +0.01(+3.33%)
May 31, 2019 0.2650 0.3050 0.2650 0.3000 46,910 +0.01(+3.45%)
May 30, 2019 0.2500 0.3300 0.2500 0.2900 66,100 +0.07(+31.82%)
May 29, 2019 0.2300 0.2300 0.2200 0.2200 27,500 -0.01(-4.35%)
May 28, 2019 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
May 27, 2019 0.2400 0.2400 0.2300 0.2300 79,780 -0.01(-4.17%)
May 24, 2019 0.2400 0.2400 0.2300 0.2400 52,000 +0.00(+0.00%)
May 23, 2019 0.2200 0.2500 0.2200 0.2400 129,809 +0.05(+26.32%)
May 22, 2019 0.2300 0.2300 0.1900 0.1900 79,200 -0.01(-5.00%)
May 21, 2019 0.2000 0.2000 0.1950 0.2000 54,000 +0.00(+0.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 16, 2019 0.2100 0.2100 0.2100 0.2100 11,111 +0.01(+5.00%)
May 15, 2019 0.2000 0.2000 0.2000 0.2000 23,499 +0.01(+5.26%)
May 14, 2019 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+2.70%)
May 13, 2019 0.1900 0.1900 0.1850 0.1850 8,610 +0.01(+2.78%)
May 10, 2019 0.2000 0.2000 0.1800 0.1800 60,500 -0.02(-10.00%)
May 08, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 07, 2019 0.1950 0.1950 0.1950 0.1950 6,302 -0.01(-2.50%)
May 03, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 02, 2019 0.2250 0.2450 0.2000 0.2100 176,600 +0.01(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.