Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:47:42 EST Sat 08 Feb 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-02-07
Q
RSLS
3.07
3.0725
2.59
2.83
-0.26
38,115
283
2.73
4.45
2025-02-06
Q
RSLS
3.32
3.3633
2.90
3.075
-0.155
76,493
394
2.85
4.45
2025-02-05
Q
RSLS
3.57
3.57
3.045
3.3242
-0.2458
53,157
286
3.07
3.44
2025-02-04
Q
RSLS
3.55
3.75
3.45
3.57
-0.12
28,571
302
2.84
3.75
2025-02-03
Q
RSLS
3.66
3.765
3.23
3.55
-0.34
382,909
2,006
3.23
3.72
2025-01-31
Q
RSLS
3.77
3.92
3.77
3.7701
0.0401
9,121
150
3.26
4.17
2025-01-30
Q
RSLS
3.84
3.9173
3.71
3.77
-0.04
8,170
241
3.34
8.00
2025-01-29
Q
RSLS
3.80
3.94
3.50
3.845
0.155
51,042
388
3.59
12.00
2025-01-28
Q
RSLS
4.26
4.28
3.61
3.65
-0.74
37,597
352
3.60
3.96
2025-01-27
Q
RSLS
4.36
4.482
4.35
4.482
0.042
14,349
864
4.25
4.85
2025-01-24
Q
RSLS
4.46
4.475
4.34
4.44
0.02
11,956
242
4.20
4.98
2025-01-23
Q
RSLS
4.33
4.47
4.2002
4.46
-0.10
36,371
928
4.20
4.88
2025-01-22
Q
RSLS
4.53
4.53
4.165
4.31
-0.06
25,144
208
4.20
5.10
2025-01-21
Q
RSLS
4.69
4.7186
4.42
4.53
-0.055
12,640
163
4.05
4.70
2025-01-20
Q
RSLS
4.80
4.859
4.52
4.52
-0.34
0
0
4.53
5.59
2025-01-17
Q
RSLS
4.80
4.859
4.52
4.52
-0.34
21,792
442
4.53
5.59
2025-01-16
Q
RSLS
4.88
4.9077
4.5219
4.67
-0.27
13,959
230
4.50
5.34
2025-01-15
Q
RSLS
4.80
5.00
4.68
4.93
-0.0399
16,730
424
4.70
5.00
2025-01-14
Q
RSLS
4.94
5.15
4.6201
4.66
-0.34
42,435
314
4.52
5.61
2025-01-13
Q
RSLS
4.80
5.19
4.35
5.00
0.4857
98,965
686
4.58
6.39
2025-01-10
Q
RSLS
4.52
4.59
4.43
4.50
-0.17
7,642
183
4.42
5.53
2025-01-09
Q
RSLS
4.72
4.77
4.59
4.72
-0.16
0
0
4.59
5.42
2025-01-08
Q
RSLS
4.72
4.77
4.59
4.72
-0.16
14,069
324
4.59
5.42
2025-01-07
Q
RSLS
4.86
5.12
4.70
4.70
-0.20
27,425
174
4.60
5.04
2025-01-06
Q
RSLS
4.75
5.10
4.71
4.86
0.07
26,706
590
4.18
5.42
2025-01-03
Q
RSLS
4.60
4.8205
4.60
4.70
0.25
16,571
154
4.07
9.48
2025-01-02
Q
RSLS
4.49
4.70
4.34
4.56
0.10
19,959
688
3.92
4.68
2025-01-01
Q
RSLS
4.63
4.63
4.39
4.46
-0.06
0
0
4.30
4.74
2024-12-31
Q
RSLS
4.63
4.63
4.39
4.46
-0.06
7,493
228
4.30
4.74
2024-12-30
Q
RSLS
4.51
4.55
4.475
4.52
-0.03
11,098
150
4.20
5.37
2024-12-27
Q
RSLS
4.75
4.75
4.55
4.55
-0.20
7,488
136
3.87
5.31
2024-12-26
Q
RSLS
4.40
4.75
4.40
4.75
0.30
11,505
264
4.45
25.00
2024-12-25
Q
RSLS
4.37
4.46
4.37
4.46
0.15
0
0
4.30
5.13
2024-12-24
Q
RSLS
4.37
4.46
4.37
4.46
0.15
3,522
66
4.30
5.13
2024-12-23
Q
RSLS
4.38
4.49
4.26
4.26
-0.12
8,462
158
4.26
4.49
2024-12-20
Q
RSLS
4.38
4.69
4.2754
4.38
-0.02
41,464
666
4.12
5.10
2024-12-19
Q
RSLS
4.50
4.73
4.3524
4.47
-0.03
20,728
597
3.75
30.00
2024-12-18
Q
RSLS
4.59
4.80
4.50
4.50
-0.21
20,707
183
4.15
5.09
2024-12-17
Q
RSLS
4.48
4.70
4.09
4.59
0.03
48,143
267
4.35
4.83
2024-12-16
Q
RSLS
4.89
4.89
4.36
4.48
-0.135
39,013
761
4.45
5.10
2024-12-13
Q
RSLS
4.8378
4.8378
4.6222
4.72
0.04
9,412
177
4.00
8.29
2024-12-12
Q
RSLS
4.81
4.85
4.5901
4.68
-0.265
14,240
212
4.65
4.86
2024-12-11
Q
RSLS
5.00
5.04
4.48
4.83
44,523
279
4.81
5.48
2024-12-10
Q
RSLS
5.03
5.09
4.8648
5.04
0.05
16,969
194
4.85
5.03
2024-12-09
Q
RSLS
5.19
5.19
4.745
4.99
-0.04
36,120
696
4.80
5.04
2024-12-06
Q
RSLS
4.99
5.20
4.81
4.9673
0.06
43,124
191
4.70
5.97
2024-12-05
Q
RSLS
5.49
5.5101
4.90
4.94
-0.70
64,603
422
3.94
5.86
2024-12-04
Q
RSLS
5.58
5.68
5.43
5.49
-0.08
19,440
215
4.58
5.70
2024-12-03
Q
RSLS
5.63
5.63
5.26
5.58
0.02
19,003
208
5.28
6.50
2024-12-02
Q
RSLS
5.83
5.83
5.51
5.56
-0.30
52,888
329
5.40
5.96
2024-11-29
Q
RSLS
5.74
5.94
5.6207
5.94
0.17
24,564
182
5.50
9.92
2024-11-28
Q
RSLS
5.73
5.76
5.49
5.75
0.07
0
0
4.82
5.80
2024-11-27
Q
RSLS
5.73
5.76
5.49
5.75
0.07
30,491
408
4.82
5.80
2024-11-26
Q
RSLS
5.73
5.73
5.5303
5.68
-0.08
4,012
146
4.58
5.69
2024-11-25
Q
RSLS
5.55
5.82
5.46
5.75
0.20
25,455
403
5.16
6.10
2024-11-22
Q
RSLS
5.67
5.8818
5.34
5.55
-0.095
30,570
369
5.58
6.04
2024-11-21
Q
RSLS
5.18
5.80
4.98
5.58
0.66
103,526
434
5.58
6.89
2024-11-20
Q
RSLS
5.09
5.32
5.00
5.04
-0.07
36,525
925
4.91
5.24
2024-11-19
Q
RSLS
5.13
5.265
5.05
5.11
-0.18
21,131
245
5.00
5.97
2024-11-18
Q
RSLS
5.06
5.42
4.9505
5.29
0.05
67,837
478
5.08
5.80
2024-11-15
Q
RSLS
4.90
5.388
4.90
5.24
0.07
44,560
357
4.31
6.92
2024-11-14
Q
RSLS
5.30
5.7511
4.91
5.17
-0.45
116,442
605
4.50
4.97
2024-11-13
Q
RSLS
5.22
5.89
5.22
5.62
0.26
91,000
638
5.40
5.71
2024-11-12
Q
RSLS
5.55
5.70
5.35
5.36
-0.30
123,521
790
5.25
7.49
2024-11-11
Q
RSLS
5.92
6.00
4.88
5.66
0.06
1,319,692
8,049
5.26
7.93