ReShape Lifesciences Inc (RSLS) Historical Stock Data
0.18 ↑0.00 (1.77%)
As of March 28, 2024, 9:48am EST.
Historical Data
In the past 30 trading days, RSLS is up 0.14% a day on average. There have been 14 days where ReShape Lifesciences Inc closed green and 16 days where RSLS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.19 | 0.18 | ↓$0.01 (-3.15%) | 0.18 | 0.20 | 755.52K |
2024-03-27 | 0.19 | 0.18 | ↓$0.01 (-3.62%) | 0.18 | 0.19 | 144.26K |
2024-03-26 | 0.18 | 0.18 | ↓$0.00 (-0.27%) | 0.18 | 0.19 | 298.02K |
2024-03-25 | 0.19 | 0.19 | ↓$0.00 (-0.32%) | 0.19 | 0.19 | 469.85K |
2024-03-22 | 0.17 | 0.19 | ↑$0.01 (7.12%) | 0.17 | 0.19 | 0.97M |
2024-03-21 | 0.17 | 0.18 | ↑$0.01 (2.95%) | 0.17 | 0.19 | 655.15K |
2024-03-20 | 0.16 | 0.17 | ↑$0.01 (6.11%) | 0.16 | 0.17 | 353.08K |
2024-03-19 | 0.16 | 0.16 | ↑$0.00 (0.37%) | 0.16 | 0.17 | 185.05K |
2024-03-18 | 0.17 | 0.16 | ↓$0.00 (-2.91%) | 0.16 | 0.17 | 219.06K |
2024-03-15 | 0.17 | 0.16 | ↓$0.01 (-3.85%) | 0.16 | 0.17 | 234.89K |
2024-03-14 | 0.17 | 0.17 | ↓$0.00 (-0.59%) | 0.16 | 0.18 | 618.91K |
2024-03-13 | 0.17 | 0.17 | ↑$0.01 (6.00%) | 0.17 | 0.18 | 285.99K |
2024-03-12 | 0.18 | 0.17 | ↓$0.01 (-6.25%) | 0.16 | 0.18 | 598.72K |
2024-03-11 | 0.17 | 0.18 | ↑$0.01 (7.32%) | 0.17 | 0.19 | 607.08K |
2024-03-08 | 0.17 | 0.17 | ↓$0.01 (-3.17%) | 0.16 | 0.18 | 142.22K |
2024-03-07 | 0.16 | 0.17 | ↑$0.01 (6.21%) | 0.15 | 0.19 | 1.56M |
2024-03-06 | 0.16 | 0.16 | ↓$0.00 (-0.99%) | 0.15 | 0.16 | 306.63K |
2024-03-05 | 0.17 | 0.15 | ↓$0.02 (-10.41%) | 0.15 | 0.17 | 497.77K |
2024-03-04 | 0.16 | 0.16 | ↑$0.00 (1.24%) | 0.16 | 0.17 | 721.76K |
2024-03-01 | 0.17 | 0.17 | ↑$0.01 (4.07%) | 0.16 | 0.17 | 162.31K |
2024-02-29 | 0.18 | 0.17 | ↓$0.01 (-5.77%) | 0.16 | 0.18 | 505.21K |
2024-02-28 | 0.17 | 0.17 | ↑$0.00 (1.47%) | 0.16 | 0.18 | 1.26M |
2024-02-27 | 0.16 | 0.16 | ↑$0.00 (2.89%) | 0.14 | 0.16 | 710.76K |
2024-02-26 | 0.15 | 0.15 | ↓$0.00 (-1.62%) | 0.15 | 0.15 | 348.95K |
2024-02-23 | 0.16 | 0.15 | ↓$0.01 (-3.75%) | 0.15 | 0.16 | 464.54K |
2024-02-22 | 0.17 | 0.16 | ↓$0.01 (-4.55%) | 0.15 | 0.17 | 1.36M |
2024-02-21 | 0.16 | 0.17 | ↑$0.00 (2.77%) | 0.16 | 0.17 | 301.68K |
2024-02-20 | 0.18 | 0.17 | ↓$0.01 (-5.31%) | 0.16 | 0.22 | 2.36M |
2024-02-16 | 0.17 | 0.17 | ↑$0.00 (0.17%) | 0.17 | 0.18 | 177.58K |
2024-02-15 | 0.15 | 0.17 | ↑$0.02 (12.18%) | 0.15 | 0.18 | 815.67K |
Create an account or log in to view more rows.
$RSLS longer we hold
more pressure on the shorts
$RSLS go green today and we gap up tomrrow
$RSLS Green today if ya buy
$RSLS God dammit
$RSLS lets see if it can hold the line
$RSLS time will come
$RSLS must buyyy
$RSLS trash
$RSLS has just been halted from trading due to volatility.
$RSLS has just been halted from trading due to volatility.