ReShape Lifesciences Inc (RSLS) Historical Stock Data

3.92 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RSLS is up 3.00% a day on average. There have been 15 days where ReShape Lifesciences Inc closed green and 15 days where RSLS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-08-14	3.06	3.92	↑$0.87 (28.31%)	2.80	4.65	13.59M
2025-08-13	2.08	3.20	↑$1.12 (53.85%)	2.04	4.05	43.33M
2025-08-12	1.88	2.03	↑$0.15 (7.98%)	1.88	2.04	161.53K
2025-08-11	2.12	1.88	↓$0.24 (-11.32%)	1.87	2.15	284.17K
2025-08-08	2.33	2.24	↓$0.09 (-3.86%)	2.24	2.41	377.27K
2025-08-07	2.58	2.70	↑$0.12 (4.65%)	2.57	2.85	366.58K
2025-08-06	2.61	2.58	↓$0.03 (-1.15%)	2.54	2.64	157.19K
2025-08-05	2.55	2.58	↑$0.03 (1.18%)	2.48	2.58	192.86K
2025-08-04	2.55	2.49	↓$0.06 (-2.35%)	2.43	2.55	92.04K
2025-08-01	2.44	2.49	↑$0.05 (2.05%)	2.35	2.49	68.33K
2025-07-31	2.45	2.44	↓$0.01 (-0.41%)	2.43	2.53	84.51K
2025-07-30	2.48	2.53	↑$0.05 (2.02%)	2.38	2.56	194.06K
2025-07-29	2.39	2.33	↓$0.06 (-2.51%)	2.32	2.45	144.51K
2025-07-28	2.42	2.40	↓$0.02 (-0.83%)	2.40	2.48	213.34K
2025-07-25	2.59	2.48	↓$0.11 (-4.25%)	2.45	2.73	532.15K
2025-07-24	3.38	2.73	↓$0.65 (-19.23%)	2.65	3.49	0.91M
2025-07-23	3.21	3.35	↑$0.14 (4.36%)	3.07	3.55	2.75M
2025-07-22	2.92	3.02	↑$0.10 (3.42%)	2.85	3.10	225.72K
2025-07-21	3.12	2.91	↓$0.21 (-6.73%)	2.90	3.22	577.45K
2025-07-18	2.87	3.18	↑$0.31 (10.80%)	2.81	3.19	523.95K
2025-07-17	2.90	2.85	↓$0.05 (-1.72%)	2.78	2.96	333.90K
2025-07-16	2.68	2.83	↑$0.15 (5.60%)	2.57	2.97	510.90K
2025-07-15	2.37	2.68	↑$0.31 (13.08%)	2.37	2.74	486.12K
2025-07-14	2.36	2.39	↑$0.03 (1.27%)	2.31	2.40	93.51K
2025-07-11	2.45	2.38	↓$0.07 (-2.86%)	2.36	2.50	118.99K
2025-07-10	2.45	2.44	↓$0.01 (-0.41%)	2.42	2.51	85.83K
2025-07-09	2.55	2.50	↓$0.05 (-1.96%)	2.45	2.55	146.86K
2025-07-08	2.36	2.62	↑$0.26 (11.02%)	2.36	2.73	590.91K
2025-07-07	2.35	2.38	↑$0.03 (1.28%)	2.35	2.41	101.13K
2025-07-03	2.40	2.37	↓$0.03 (-1.25%)	2.35	2.43	66.55K