ReShape Lifesciences Inc. (RSLS)
4.75
0.01 (0.21%)
At close: Jan 15, 2025, 1:40 PM
RSLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.94 | 5.15 | 4.62 | 4.66 | -0.34 | -6.80% | 42,334 |
| Jan 13, 2025 | 4.80 | 5.19 | 4.35 | 5.00 | 0.50 | 11.11% | 99,090 |
| Jan 10, 2025 | 4.52 | 4.59 | 4.43 | 4.50 | -0.22 | -4.66% | 7,728 |
| Jan 8, 2025 | 4.72 | 4.77 | 4.59 | 4.72 | 0.02 | 0.43% | 14,144 |
| Jan 7, 2025 | 4.86 | 5.12 | 4.70 | 4.70 | -0.16 | -3.29% | 27,425 |
| Jan 6, 2025 | 4.75 | 5.10 | 4.71 | 4.86 | 0.16 | 3.40% | 26,706 |
| Jan 3, 2025 | 4.60 | 4.82 | 4.60 | 4.70 | 0.14 | 3.07% | 16,600 |
| Jan 2, 2025 | 4.49 | 4.70 | 4.34 | 4.56 | 0.10 | 2.24% | 20,000 |
| Dec 31, 2024 | 4.63 | 4.63 | 4.39 | 4.46 | -0.06 | -1.33% | 7,597 |
| Dec 30, 2024 | 4.51 | 4.55 | 4.47 | 4.52 | -0.03 | -0.66% | 11,103 |
| Dec 27, 2024 | 4.75 | 4.75 | 4.55 | 4.55 | -0.20 | -4.21% | 7,500 |
| Dec 26, 2024 | 4.40 | 4.75 | 4.40 | 4.75 | 0.29 | 6.50% | 11,505 |
| Dec 24, 2024 | 4.37 | 4.46 | 4.37 | 4.46 | 0.20 | 4.69% | 3,522 |
| Dec 23, 2024 | 4.38 | 4.49 | 4.26 | 4.26 | -0.12 | -2.74% | 8,500 |
| Dec 20, 2024 | 4.38 | 4.69 | 4.28 | 4.38 | -0.09 | -2.01% | 41,500 |
| Dec 19, 2024 | 4.50 | 4.73 | 4.35 | 4.47 | -0.03 | -0.67% | 20,851 |
| Dec 18, 2024 | 4.59 | 4.80 | 4.50 | 4.50 | -0.09 | -1.96% | 20,712 |
| Dec 17, 2024 | 4.48 | 4.70 | 4.09 | 4.59 | 0.11 | 2.46% | 48,145 |
| Dec 16, 2024 | 4.89 | 4.89 | 4.36 | 4.48 | -0.24 | -5.08% | 39,048 |
| Dec 13, 2024 | 4.84 | 4.84 | 4.62 | 4.72 | 0.04 | 0.85% | 9,412 |
| Dec 12, 2024 | 4.81 | 4.85 | 4.59 | 4.68 | -0.15 | -3.11% | 14,240 |
| Dec 11, 2024 | 5.00 | 5.04 | 4.48 | 4.83 | -0.21 | -4.17% | 44,539 |
| Dec 10, 2024 | 5.03 | 5.09 | 4.86 | 5.04 | 0.05 | 1.00% | 17,000 |
| Dec 9, 2024 | 5.19 | 5.19 | 4.75 | 4.99 | 0.02 | 0.40% | 36,440 |
| Dec 6, 2024 | 4.99 | 5.20 | 4.81 | 4.97 | 0.03 | 0.61% | 43,174 |
| Dec 5, 2024 | 5.49 | 5.51 | 4.90 | 4.94 | -0.55 | -10.02% | 64,615 |
| Dec 4, 2024 | 5.58 | 5.68 | 5.43 | 5.49 | -0.09 | -1.61% | 19,440 |
| Dec 3, 2024 | 5.63 | 5.63 | 5.26 | 5.58 | 0.02 | 0.36% | 19,004 |
| Dec 2, 2024 | 5.83 | 5.83 | 5.51 | 5.56 | -0.38 | -6.40% | 52,900 |
| Nov 29, 2024 | 5.74 | 5.94 | 5.62 | 5.94 | 0.19 | 3.30% | 24,600 |
| Nov 27, 2024 | 5.73 | 5.76 | 5.49 | 5.75 | 0.07 | 1.23% | 30,523 |
| Nov 26, 2024 | 5.73 | 5.73 | 5.53 | 5.68 | -0.07 | -1.22% | 4,019 |
| Nov 25, 2024 | 5.55 | 5.82 | 5.46 | 5.75 | 0.20 | 3.60% | 25,522 |
| Nov 22, 2024 | 5.67 | 5.88 | 5.34 | 5.55 | -0.03 | -0.54% | 30,581 |
| Nov 21, 2024 | 5.18 | 5.80 | 4.98 | 5.58 | 0.54 | 10.71% | 103,527 |
| Nov 20, 2024 | 5.09 | 5.32 | 5.00 | 5.04 | -0.07 | -1.37% | 36,526 |
| Nov 19, 2024 | 5.13 | 5.27 | 5.05 | 5.11 | -0.18 | -3.40% | 21,134 |
| Nov 18, 2024 | 5.06 | 5.42 | 4.95 | 5.29 | 0.05 | 0.95% | 68,245 |
| Nov 15, 2024 | 4.90 | 5.39 | 4.90 | 5.24 | 0.07 | 1.35% | 44,600 |
| Nov 14, 2024 | 5.30 | 5.75 | 4.91 | 5.17 | -0.45 | -8.01% | 116,703 |
| Nov 13, 2024 | 5.22 | 5.89 | 5.22 | 5.62 | 0.26 | 4.85% | 91,017 |
| Nov 12, 2024 | 5.55 | 5.70 | 5.35 | 5.36 | -0.30 | -5.30% | 123,536 |
| Nov 11, 2024 | 5.92 | 6.00 | 4.88 | 5.66 | 0.06 | 1.07% | 1,324,546 |
| Nov 8, 2024 | 5.32 | 5.78 | 5.32 | 5.60 | 0.22 | 4.09% | 35,600 |
| Nov 7, 2024 | 5.81 | 5.82 | 5.24 | 5.38 | -0.51 | -8.66% | 96,397 |
| Nov 6, 2024 | 5.87 | 6.00 | 5.71 | 5.89 | -0.13 | -2.16% | 43,367 |
| Nov 5, 2024 | 5.67 | 6.20 | 5.67 | 6.02 | -0.03 | -0.50% | 63,506 |
| Nov 4, 2024 | 5.82 | 6.90 | 5.61 | 6.05 | 0.17 | 2.89% | 181,187 |
| Nov 1, 2024 | 5.51 | 5.99 | 5.40 | 5.88 | 0.23 | 4.07% | 138,215 |
| Oct 31, 2024 | 5.26 | 5.85 | 5.12 | 5.65 | 0.20 | 3.67% | 61,450 |