Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resaas Services Inc (TSV: RSS )

0.4100 -0.0050 (-1.20%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 10, 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 (%)
Nov 29, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 28, 2018 0.1900 0.1900 0.1800 0.1800 197,500 +0.00(+0.00%)
Nov 27, 2018 0.1800 0.1800 0.1800 0.1800 9,000 +0.01(+2.86%)
Nov 26, 2018 0.2000 0.2000 0.1750 0.1750 80,915 -0.04(-16.67%)
Nov 23, 2018 0.2700 0.2700 0.2100 0.2100 50,500 +0.01(+5.00%)
Nov 22, 2018 0.2250 0.2250 0.2000 0.2000 86,000 -0.03(-13.04%)
Nov 20, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Nov 19, 2018 0.2500 0.2500 0.2250 0.2250 7,000 -0.02(-10.00%)
Nov 16, 2018 0.2700 0.2700 0.2500 0.2500 1,500 -0.02(-7.41%)
Nov 15, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.02(+8.00%)
Nov 14, 2018 0.2600 0.2600 0.2500 0.2500 56,000 -0.05(-16.67%)
Nov 06, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 05, 2018 0.3100 0.3100 0.3100 0.3100 10,500 +0.01(+3.33%)
Nov 02, 2018 0.3000 0.3000 0.3000 0.3000 49,299 +0.00(+0.00%)
Oct 31, 2018 0.3000 0.3000 0.3000 0.3000 49,299 -0.01(-3.23%)
Oct 30, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Oct 29, 2018 0.3150 0.3150 0.3100 0.3100 66,500 -0.01(-3.13%)
Oct 26, 2018 0.3200 0.3400 0.3200 0.3200 65,500 +0.01(+1.59%)
Oct 25, 2018 0.3400 0.3400 0.3050 0.3150 34,000 -0.03(-7.35%)
Oct 22, 2018 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Oct 19, 2018 0.3700 0.3700 0.3700 0.3700 5,000 +0.01(+2.78%)
Oct 17, 2018 0.3600 0.3600 0.3600 0 -0.06(-14.29%)
Oct 16, 2018 0.4650 0.4650 0.4200 0.4200 91,499 -0.07(-14.29%)
Oct 15, 2018 0.4850 0.4900 0.4600 0.4900 36,127 +0.04(+8.89%)
Oct 12, 2018 0.4600 0.4600 0.4500 0.4500 13,000 -0.04(-8.16%)
Oct 11, 2018 0.4400 0.5000 0.4400 0.4900 190,500 +0.07(+16.67%)
Oct 10, 2018 0.4300 0.4300 0.4200 0.4200 7,500 -0.02(-3.45%)
Oct 05, 2018 0.4350 0.4350 0.4350 0 -0.11(-19.44%)
Oct 02, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 01, 2018 0.5000 0.5500 0.5000 0.5400 27,050 +0.14(+35.00%)
Sep 27, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 26, 2018 0.3900 0.4000 0.3800 0.4000 35,750 +0.01(+2.56%)
Sep 25, 2018 0.3400 0.3900 0.3400 0.3900 121,500 +0.05(+14.71%)
Sep 24, 2018 0.3200 0.3400 0.3200 0.3400 194,000 +0.02(+6.25%)
Sep 21, 2018 0.3000 0.3300 0.3000 0.3200 197,000 +0.02(+6.67%)
Sep 20, 2018 0.3000 0.3300 0.3000 0.3000 102,440 +0.01(+3.45%)
Sep 19, 2018 0.3000 0.3000 0.2900 0.2900 20,999 +0.00(+0.00%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.2900 35,000 -0.01(-3.33%)
Sep 17, 2018 0.3300 0.3300 0.2900 0.3000 41,000 -0.04(-11.76%)
Sep 14, 2018 0.2850 0.3400 0.2850 0.3400 130,500 +0.10(+41.67%)
Sep 12, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Sep 10, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 07, 2018 0.2900 0.2950 0.2300 0.2300 47,500 -0.02(-9.80%)
Sep 05, 2018 0.2550 0.2550 0.2550 0 -0.03(-12.07%)
Sep 04, 2018 0.2700 0.2900 0.2700 0.2900 18,430 +0.04(+16.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Aug 30, 2018 0.3300 0.3300 0.2800 0.2800 7,000 -0.05(-16.42%)
Aug 24, 2018 0.3350 0.3350 0.3350 0 +0.08(+28.85%)
Aug 22, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 17, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 16, 2018 0.2650 0.2650 0.2600 0.2600 6,000 -0.07(-21.21%)
Aug 15, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.02(+6.45%)
Aug 14, 2018 0.3000 0.3100 0.3000 0.3100 6,000 +0.03(+10.71%)
Aug 10, 2018 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Aug 09, 2018 0.2750 0.2750 0.2750 0.2750 2,500 +0.03(+10.00%)
Aug 07, 2018 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Aug 03, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 02, 2018 0.2850 0.2850 0.2800 0.2800 5,400 -0.02(-8.20%)
Aug 01, 2018 0.3100 0.3100 0.3050 0.3050 15,000 -0.04(-11.59%)
Jul 31, 2018 0.3500 0.3500 0.3000 0.3450 58,300 +0.01(+4.55%)
Jul 30, 2018 0.3450 0.3500 0.3000 0.3300 84,309 -0.01(-4.35%)
Jul 27, 2018 0.3000 0.3450 0.3000 0.3450 33,000 +0.00(+0.00%)
Jul 26, 2018 0.2900 0.3450 0.2900 0.3450 35,800 +0.07(+27.78%)
Jul 25, 2018 0.2000 0.2700 0.2000 0.2700 34,500 +0.07(+35.00%)
Jul 24, 2018 0.2400 0.2400 0.2000 0.2000 63,750 -0.04(-16.67%)
Jul 23, 2018 0.2400 0.2500 0.2400 0.2400 14,214 +0.00(+0.00%)
Jul 18, 2018 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jul 17, 2018 0.2500 0.2600 0.2300 0.2600 28,500 +0.02(+8.33%)
Jul 16, 2018 0.2200 0.2400 0.2200 0.2400 2,700 -0.01(-4.00%)
Jul 13, 2018 0.2700 0.2700 0.2500 0.2500 45,500 -0.05(-16.67%)
Jul 12, 2018 0.2750 0.3000 0.2700 0.3000 12,500 +0.00(+0.00%)
Jul 11, 2018 0.2700 0.3000 0.2700 0.3000 6,000 -0.01(-3.23%)
Jul 03, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 29, 2018 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Jun 28, 2018 0.3700 0.3700 0.3700 0.3700 10,000 +0.04(+12.12%)
Jun 27, 2018 0.3700 0.3800 0.3000 0.3300 81,650 -0.05(-13.16%)
Jun 26, 2018 0.3800 0.3800 0.3800 25,000 +0.00(+0.00%)
Jun 22, 2018 0.3800 0.3800 0.3800 0 -0.12(-24.00%)
Jun 21, 2018 0.3700 0.5000 0.3600 0.5000 5,000 +0.01(+2.04%)
Jun 18, 2018 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 14, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jun 12, 2018 0.5200 0.5200 0.5200 200 -0.07(-11.86%)
Jun 08, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 07, 2018 0.5900 0.5900 0.5900 0.5900 2,000 +0.05(+9.26%)
Jun 06, 2018 0.5900 0.6000 0.5200 0.5400 45,600 -0.04(-6.90%)
Jun 05, 2018 0.5600 0.5800 0.4950 0.5800 25,500 +0.03(+5.45%)
Jun 01, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 31, 2018 0.4500 0.5500 0.4500 0.5400 35,500 +0.09(+20.00%)
May 30, 2018 0.4450 0.4500 0.4450 0.4500 2,000 +0.09(+25.00%)
May 29, 2018 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+5.88%)
May 25, 2018 0.3400 0.3400 0.3400 0 -0.11(-24.44%)
May 24, 2018 0.4000 0.4500 0.3850 0.4500 13,000 +0.09(+25.00%)
May 23, 2018 0.4400 0.4400 0.3600 0.3600 14,022 -0.08(-18.18%)
May 18, 2018 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 17, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.05(-10.42%)
May 16, 2018 0.5100 0.5100 0.4000 0.4800 73,000 -0.07(-12.73%)
May 15, 2018 0.5100 0.5500 0.5100 0.5500 20,073 +0.00(+0.00%)
May 14, 2018 0.5800 0.5800 0.5500 0.5500 16,017 -0.01(-1.79%)
May 11, 2018 0.5600 0.5600 0.5600 0.5600 9,000 -0.04(-6.67%)
May 10, 2018 0.6500 0.6500 0.6000 0.6000 17,560 -0.05(-7.69%)
May 04, 2018 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 03, 2018 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
May 02, 2018 0.6000 0.6500 0.6000 0.6000 28,400 +0.00(+0.00%)
May 01, 2018 0.6000 0.6000 0.6000 0.6000 12,200 -0.05(-7.69%)
Apr 30, 2018 0.6500 0.6500 0.6500 0.6500 16,500 +0.04(+6.56%)
Apr 27, 2018 0.6400 0.6400 0.6100 0.6100 50,180 -0.03(-4.69%)
Apr 26, 2018 0.6000 0.6400 0.6000 0.6400 10,500 +0.00(+0.00%)
Apr 25, 2018 0.6000 0.6400 0.5800 0.6400 41,900 +0.08(+14.29%)
Apr 24, 2018 0.5700 0.5700 0.5600 0.5600 14,000 -0.01(-1.75%)
Apr 19, 2018 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 16, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Apr 13, 2018 0.5900 0.5900 0.5900 0.5900 6,000 +0.00(+0.00%)
Apr 12, 2018 0.5500 0.5900 0.5500 0.5900 10,500 +0.08(+15.69%)
Apr 11, 2018 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Apr 09, 2018 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Apr 06, 2018 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.