ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS
· Real-Time Price · USD
3.92
0.72 (22.50%)
At close: Aug 14, 2025, 3:59 PM
RSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.02 | 4.65 | 2.80 | 3.92 | 3.92 | 22.50% | 13,504,349 |
| Aug 13, 2025 | 2.08 | 4.05 | 2.04 | 3.20 | 3.20 | 57.64% | 43,758,800 |
| Aug 12, 2025 | 1.88 | 2.05 | 1.88 | 2.03 | 2.03 | 7.98% | 163,909 |
| Aug 11, 2025 | 2.11 | 2.15 | 1.87 | 1.88 | 1.88 | -16.07% | 290,348 |
| Aug 8, 2025 | 2.33 | 2.44 | 2.24 | 2.24 | 2.24 | -17.04% | 381,800 |
| Aug 7, 2025 | 2.58 | 2.85 | 2.57 | 2.70 | 2.70 | 4.65% | 624,100 |
| Aug 6, 2025 | 2.61 | 2.64 | 2.54 | 2.58 | 2.58 | 0.00% | 159,409 |
| Aug 5, 2025 | 2.55 | 2.58 | 2.46 | 2.58 | 2.58 | 3.61% | 194,942 |
| Aug 4, 2025 | 2.55 | 2.55 | 2.42 | 2.49 | 2.49 | 0.00% | 93,700 |
| Aug 1, 2025 | 2.44 | 2.49 | 2.35 | 2.49 | 2.49 | 2.05% | 88,900 |
| Jul 31, 2025 | 2.45 | 2.53 | 2.43 | 2.44 | 2.44 | -3.56% | 87,128 |
| Jul 30, 2025 | 2.48 | 2.56 | 2.38 | 2.53 | 2.53 | 8.58% | 200,200 |
| Jul 29, 2025 | 2.39 | 2.45 | 2.31 | 2.33 | 2.33 | -2.92% | 604,730 |
| Jul 28, 2025 | 2.44 | 2.48 | 2.40 | 2.40 | 2.40 | -3.23% | 217,541 |
| Jul 25, 2025 | 2.59 | 2.73 | 2.45 | 2.48 | 2.48 | -9.16% | 578,214 |
| Jul 24, 2025 | 3.38 | 3.49 | 2.65 | 2.73 | 2.73 | -18.51% | 988,100 |
| Jul 23, 2025 | 3.21 | 3.55 | 3.07 | 3.35 | 3.35 | 10.93% | 2,774,500 |
| Jul 22, 2025 | 2.92 | 3.10 | 2.85 | 3.02 | 3.02 | 3.78% | 231,800 |
| Jul 21, 2025 | 3.12 | 3.22 | 2.90 | 2.91 | 2.91 | -8.49% | 581,325 |
| Jul 18, 2025 | 2.87 | 3.19 | 2.80 | 3.18 | 3.18 | 11.58% | 695,600 |