ReShape Lifesciences Inc. (RSLS)
0.62
-0.04 (-6.63%)
At close: Mar 24, 2025, 3:11 PM
RSLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.68 | 0.70 | 0.64 | 0.66 | -0.04 | -5.71% | 125,839 |
| Mar 20, 2025 | 0.62 | 0.75 | 0.62 | 0.70 | 0.07 | 11.11% | 322,100 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | -0.01 | -1.56% | 84,100 |
| Mar 18, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.01 | 1.59% | 212,879 |
| Mar 17, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | -0.01 | -1.56% | 170,000 |
| Mar 14, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.00 | 0.00% | 178,100 |
| Mar 13, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | -0.03 | -4.48% | 271,929 |
| Mar 12, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | -0.02 | -2.90% | 131,526 |
| Mar 11, 2025 | 0.68 | 0.72 | 0.63 | 0.69 | -0.04 | -5.48% | 641,800 |
| Mar 10, 2025 | 0.88 | 0.88 | 0.65 | 0.73 | -0.17 | -18.89% | 1,774,900 |
| Mar 7, 2025 | 0.92 | 0.95 | 0.85 | 0.90 | -0.05 | -5.26% | 433,500 |
| Mar 6, 2025 | 0.98 | 0.99 | 0.90 | 0.95 | -0.04 | -4.04% | 576,100 |
| Mar 5, 2025 | 0.98 | 1.02 | 0.95 | 0.99 | -0.02 | -1.98% | 259,500 |
| Mar 4, 2025 | 1.05 | 1.06 | 0.88 | 1.01 | -0.08 | -7.34% | 776,419 |
| Mar 3, 2025 | 1.01 | 1.28 | 0.98 | 1.09 | 0.06 | 5.83% | 1,832,900 |
| Feb 28, 2025 | 1.07 | 1.09 | 0.98 | 1.03 | -0.07 | -6.36% | 734,302 |
| Feb 27, 2025 | 1.11 | 1.15 | 1.05 | 1.10 | -0.06 | -5.17% | 780,820 |
| Feb 26, 2025 | 1.13 | 1.19 | 1.09 | 1.16 | 0.01 | 0.87% | 730,605 |
| Feb 25, 2025 | 1.32 | 1.32 | 1.11 | 1.15 | -0.21 | -15.44% | 2,292,300 |
| Feb 24, 2025 | 1.15 | 1.41 | 1.05 | 1.36 | 0.24 | 21.43% | 4,440,710 |
| Feb 21, 2025 | 1.20 | 1.24 | 1.02 | 1.12 | -0.11 | -8.94% | 2,369,115 |
| Feb 20, 2025 | 1.33 | 1.36 | 1.18 | 1.23 | -0.13 | -9.56% | 3,430,539 |
| Feb 19, 2025 | 1.33 | 1.85 | 1.25 | 1.36 | 0.28 | 25.93% | 37,718,000 |
| Feb 18, 2025 | 1.18 | 1.20 | 1.01 | 1.08 | -1.25 | -53.65% | 7,328,925 |
| Feb 14, 2025 | 2.57 | 2.59 | 2.32 | 2.33 | -0.21 | -8.27% | 124,200 |
| Feb 13, 2025 | 2.79 | 2.89 | 2.42 | 2.54 | -0.25 | -8.96% | 81,349 |
| Feb 12, 2025 | 2.70 | 2.94 | 2.60 | 2.79 | 0.08 | 2.95% | 71,546 |
| Feb 11, 2025 | 2.76 | 2.76 | 2.68 | 2.71 | -0.10 | -3.56% | 11,666 |
| Feb 10, 2025 | 2.83 | 2.83 | 2.63 | 2.81 | -0.02 | -0.71% | 23,544 |
| Feb 7, 2025 | 3.07 | 3.07 | 2.59 | 2.83 | -0.25 | -8.12% | 38,115 |
| Feb 6, 2025 | 3.32 | 3.36 | 2.90 | 3.08 | -0.24 | -7.23% | 76,500 |
| Feb 5, 2025 | 3.57 | 3.57 | 3.05 | 3.32 | -0.25 | -7.00% | 53,282 |
| Feb 4, 2025 | 3.55 | 3.75 | 3.45 | 3.57 | 0.02 | 0.56% | 28,600 |
| Feb 3, 2025 | 3.66 | 3.77 | 3.23 | 3.55 | -0.22 | -5.84% | 382,911 |
| Jan 31, 2025 | 3.77 | 3.92 | 3.77 | 3.77 | 0.00 | 0.00% | 9,121 |
| Jan 30, 2025 | 3.84 | 3.92 | 3.71 | 3.77 | -0.08 | -2.08% | 8,200 |
| Jan 29, 2025 | 3.80 | 3.94 | 3.50 | 3.85 | 0.20 | 5.48% | 51,043 |
| Jan 28, 2025 | 4.26 | 4.28 | 3.61 | 3.65 | -0.83 | -18.53% | 37,598 |
| Jan 27, 2025 | 4.36 | 4.48 | 4.35 | 4.48 | 0.04 | 0.90% | 14,349 |
| Jan 24, 2025 | 4.46 | 4.47 | 4.34 | 4.44 | -0.02 | -0.45% | 12,000 |
| Jan 23, 2025 | 4.33 | 4.47 | 4.20 | 4.46 | 0.15 | 3.48% | 36,400 |
| Jan 22, 2025 | 4.53 | 4.53 | 4.17 | 4.31 | -0.22 | -4.86% | 25,200 |
| Jan 21, 2025 | 4.69 | 4.72 | 4.42 | 4.53 | 0.01 | 0.22% | 12,640 |
| Jan 17, 2025 | 4.80 | 4.86 | 4.52 | 4.52 | -0.15 | -3.21% | 21,800 |
| Jan 16, 2025 | 4.88 | 4.91 | 4.52 | 4.67 | -0.26 | -5.27% | 14,000 |
| Jan 15, 2025 | 4.80 | 5.00 | 4.68 | 4.93 | 0.27 | 5.79% | 16,763 |
| Jan 14, 2025 | 4.94 | 5.15 | 4.62 | 4.66 | -0.34 | -6.80% | 42,435 |
| 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 |