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 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 30, 2020 0.4500 0.4500 0.4500 0.4500 1,995 +0.00(+0.00%)
Nov 27, 2020 0.4500 0.4500 0.4500 0.4500 3,100 -0.02(-4.26%)
Nov 26, 2020 0.4900 0.5000 0.4700 0.4700 14,500 -0.02(-3.09%)
Nov 25, 2020 0.4850 0.4850 0.4850 0.4850 2,000 +0.03(+7.78%)
Nov 23, 2020 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Nov 20, 2020 0.4450 0.4450 0.4450 0.4450 4,200 -0.01(-1.11%)
Nov 19, 2020 0.4500 0.4500 0.4300 0.4500 50,000 +0.00(+0.00%)
Nov 18, 2020 0.4800 0.4800 0.4500 0.4500 178,400 -0.04(-8.16%)
Nov 17, 2020 0.5100 0.5100 0.4700 0.4900 41,410 -0.02(-3.92%)
Nov 16, 2020 0.5400 0.5500 0.5100 0.5100 27,900 -0.05(-8.93%)
Nov 13, 2020 0.5300 0.5600 0.5200 0.5600 27,500 +0.03(+5.66%)
Nov 12, 2020 0.5000 0.5300 0.5000 0.5300 59,800 +0.08(+17.78%)
Nov 11, 2020 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Nov 09, 2020 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Nov 06, 2020 0.5000 0.5000 0.4700 0.4700 37,400 -0.02(-4.08%)
Nov 05, 2020 0.4900 0.4900 0.4900 0.4900 47,000 +0.04(+8.89%)
Nov 04, 2020 0.4850 0.4850 0.4500 0.4500 56,600 -0.01(-2.17%)
Nov 03, 2020 0.4900 0.4900 0.4600 0.4600 76,500 -0.04(-8.00%)
Nov 02, 2020 0.4800 0.5000 0.4800 0.5000 26,101 +0.05(+11.11%)
Oct 30, 2020 0.4300 0.4500 0.4300 0.4500 76,170 +0.00(+0.00%)
Oct 29, 2020 0.4000 0.4500 0.4000 0.4500 31,547 +0.05(+12.50%)
Oct 28, 2020 0.4300 0.4300 0.4000 0.4000 156,250 -0.03(-6.98%)
Oct 27, 2020 0.4300 0.4500 0.4300 0.4300 15,000 -0.02(-3.37%)
Oct 26, 2020 0.3350 0.5700 0.3350 0.4450 200,645 +0.11(+32.84%)
Oct 23, 2020 0.2800 0.3500 0.2800 0.3350 174,566 +0.05(+19.64%)
Oct 22, 2020 0.2350 0.2800 0.2300 0.2800 69,000 +0.05(+19.15%)
Oct 21, 2020 0.2500 0.2500 0.2350 0.2350 15,000 -0.02(-6.00%)
Oct 20, 2020 0.2500 0.2500 0.2500 350 +0.00(+0.00%)
Oct 19, 2020 0.2550 0.2550 0.2500 0.2500 4,300 -0.04(-13.79%)
Oct 16, 2020 0.2600 0.3000 0.2500 0.2900 83,599 +0.04(+16.00%)
Oct 15, 2020 0.2250 0.2500 0.2250 0.2500 27,192 +0.03(+13.64%)
Oct 14, 2020 0.2250 0.2250 0.2200 0.2200 3,800 -0.01(-4.35%)
Oct 13, 2020 0.2100 0.2350 0.2100 0.2300 23,900 +0.04(+21.05%)
Oct 09, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 08, 2020 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 06, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 05, 2020 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Oct 01, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Sep 30, 2020 0.2100 0.2100 0.1800 0.1950 76,000 -0.01(-2.50%)
Sep 29, 2020 0.2000 0.2100 0.1900 0.2000 47,550 +0.00(+0.00%)
Sep 28, 2020 0.2100 0.2100 0.2000 0.2000 12,000 -0.01(-4.76%)
Sep 25, 2020 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Sep 22, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 21, 2020 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Sep 18, 2020 0.2500 0.2500 0.2100 0.2100 28,919 +0.00(+0.00%)
Sep 17, 2020 0.2100 0.2300 0.2100 0.2100 13,500 -0.01(-4.55%)
Sep 16, 2020 0.2300 0.2300 0.2200 0.2200 4,250 -0.01(-4.35%)
Sep 15, 2020 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Sep 11, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 10, 2020 0.2200 0.2450 0.2200 0.2400 32,100 +0.02(+9.09%)
Sep 09, 2020 0.2400 0.2400 0.2200 0.2200 66,000 -0.05(-16.98%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 03, 2020 0.2600 0.2600 0.2600 120 +0.00(+0.00%)
Sep 02, 2020 0.2900 0.2900 0.2600 0.2600 83,579 -0.04(-13.33%)
Aug 28, 2020 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Aug 27, 2020 0.3300 0.3400 0.3300 0.3300 36,200 -0.02(-5.71%)
Aug 26, 2020 0.3600 0.4000 0.3500 0.3500 160,431 +0.02(+6.06%)
Aug 25, 2020 0.3500 0.3500 0.3300 0.3300 86,499 +0.00(+0.00%)
Aug 24, 2020 0.3500 0.3500 0.3300 0.3300 61,150 -0.01(-4.35%)
Aug 21, 2020 0.3500 0.3500 0.3250 0.3450 9,000 +0.00(+1.47%)
Aug 20, 2020 0.3200 0.3400 0.3200 0.3400 9,890 +0.02(+6.25%)
Aug 19, 2020 0.3500 0.3500 0.3200 0.3200 13,100 +0.00(+0.00%)
Aug 18, 2020 0.3200 0.3200 0.3200 0.3200 60,500 -0.02(-4.48%)
Aug 17, 2020 0.3200 0.3350 0.3100 0.3350 440,450 -0.01(-2.90%)
Aug 14, 2020 0.3450 0.3450 0.3450 0.3450 3,600 +0.01(+4.55%)
Aug 13, 2020 0.3500 0.3500 0.3300 0.3300 16,000 -0.02(-5.71%)
Aug 12, 2020 0.3950 0.3950 0.3500 0.3500 2,770 +0.00(+0.00%)
Aug 11, 2020 0.3500 0.3500 0.3500 0.3500 3,350 -0.05(-12.50%)
Aug 10, 2020 0.4000 0.4000 0.4000 0.4000 584 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4050 0.3550 0.4000 26,850 +0.00(+0.00%)
Aug 06, 2020 0.3600 0.4000 0.3500 0.4000 20,100 +0.02(+5.26%)
Aug 04, 2020 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Jul 31, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 29, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 28, 2020 0.3500 0.3500 0.3500 0.3500 5,299 +0.02(+7.69%)
Jul 24, 2020 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Jul 23, 2020 0.2950 0.3500 0.2950 0.3500 3,759 +0.04(+12.90%)
Jul 22, 2020 0.3550 0.3550 0.3100 0.3100 34,780 -0.06(-16.22%)
Jul 20, 2020 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jul 17, 2020 0.4300 0.4300 0.4000 0.4000 35,519 -0.03(-6.98%)
Jul 16, 2020 0.4500 0.4500 0.4300 0.4300 34,500 +0.03(+7.50%)
Jul 15, 2020 0.4300 0.4300 0.4000 0.4000 11,500 +0.00(+0.00%)
Jul 14, 2020 0.3900 0.4000 0.3900 0.4000 47,350 -0.02(-4.76%)
Jul 13, 2020 0.4000 0.4200 0.4000 0.4200 13,000 +0.02(+5.00%)
Jul 10, 2020 0.3850 0.4400 0.3850 0.4000 61,500 +0.04(+11.11%)
Jul 09, 2020 0.3400 0.3600 0.3400 0.3600 19,850 +0.04(+12.50%)
Jul 08, 2020 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Jul 07, 2020 0.3550 0.3550 0.3300 0.3300 20,729 +0.00(+0.00%)
Jul 06, 2020 0.3300 0.3300 0.3300 250 +0.00(+0.00%)
Jul 03, 2020 0.3200 0.3300 0.3200 0.3300 22,000 +0.00(+0.00%)
Jul 02, 2020 0.4100 0.4100 0.3100 0.3300 109,511 -0.10(-23.26%)
Jun 30, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jun 29, 2020 0.4250 0.4250 0.4000 0.4000 2,500 +0.00(+0.00%)
Jun 26, 2020 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Jun 25, 2020 0.4300 0.4300 0.3900 0.3900 9,325 -0.04(-9.30%)
Jun 24, 2020 0.4300 0.4400 0.4100 0.4300 80,500 +0.02(+4.88%)
Jun 23, 2020 0.3900 0.4300 0.3900 0.4100 103,500 +0.03(+7.89%)
Jun 19, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 18, 2020 0.3600 0.3700 0.3600 0.3700 20,500 +0.02(+4.23%)
Jun 17, 2020 0.3600 0.3600 0.3500 0.3550 16,500 -0.01(-1.39%)
Jun 16, 2020 0.3400 0.3600 0.3400 0.3600 68,000 +0.02(+5.88%)
Jun 15, 2020 0.3000 0.3400 0.3000 0.3400 75,900 +0.03(+7.94%)
Jun 12, 2020 0.3000 0.3150 0.3000 0.3150 39,300 +0.02(+5.00%)
Jun 11, 2020 0.2400 0.3000 0.2350 0.3000 123,900 +0.06(+25.00%)
Jun 10, 2020 0.2700 0.2700 0.2400 0.2400 46,700 -0.04(-15.79%)
Jun 09, 2020 0.2950 0.2950 0.2850 0.2850 2,500 -0.02(-5.00%)
Jun 08, 2020 0.2800 0.3000 0.2800 0.3000 31,939 +0.01(+3.45%)
Jun 05, 2020 0.2600 0.2900 0.2500 0.2900 91,499 +0.04(+16.00%)
Jun 04, 2020 0.2200 0.2650 0.2200 0.2500 46,999 +0.05(+21.95%)
Jun 03, 2020 0.2250 0.2250 0.2050 0.2050 16,186 -0.03(-12.77%)
Jun 02, 2020 0.2350 0.2350 0.2350 200 +0.00(+0.00%)
Jun 01, 2020 0.2350 0.2350 0.2350 0.2350 3,500 +0.01(+6.82%)
May 28, 2020 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
May 27, 2020 0.1800 0.1800 0.1800 0.1800 108,950 +0.00(+0.00%)
May 26, 2020 0.1800 0.1800 0.1700 0.1800 47,800 +0.00(+0.00%)
May 25, 2020 0.1800 0.1800 0.1800 0.1800 75,000 +0.00(+0.00%)
May 22, 2020 0.1800 0.1800 0.1800 0.1800 81,499 +0.01(+2.86%)
May 20, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 13, 2020 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
May 12, 2020 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 11, 2020 0.2000 0.2000 0.2000 0.2000 70,429 +0.00(+0.00%)
May 08, 2020 0.1900 0.2000 0.1800 0.2000 83,000 +0.03(+17.65%)
May 06, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
May 05, 2020 0.1900 0.1900 0.1900 0.1900 15,500 +0.01(+5.56%)
May 04, 2020 0.1850 0.1850 0.1800 0.1800 25,000 +0.01(+5.88%)
May 01, 2020 0.1700 0.1700 0.1700 46 +0.00(+0.00%)
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%)
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.