Skip to main content

ReShape Lifesciences, Inc. - Common Stock (NQ:RSLS)

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.380 2.460 2.380 2.440 136,670 +0.00(+0.00%)
Jun 27, 2025 2.400 2.590 2.360 2.440 445,238 +0.06(+2.52%)
Jun 26, 2025 2.450 2.562 2.360 2.380 1,522,802 -0.08(-3.25%)
Jun 25, 2025 3.025 3.025 2.450 2.460 1,022,045 -0.16(-6.11%)
Jun 24, 2025 2.500 2.680 2.500 2.620 165,454 +0.06(+2.34%)
Jun 23, 2025 2.500 2.671 2.500 2.560 156,272 +0.01(+0.39%)
Jun 20, 2025 2.580 2.651 2.514 2.550 315,950 -0.01(-0.39%)
Jun 18, 2025 2.600 2.710 2.450 2.560 246,266 -0.11(-4.12%)
Jun 17, 2025 2.850 2.857 2.600 2.670 437,158 -0.20(-6.97%)
Jun 16, 2025 2.420 2.870 2.415 2.870 950,746 +0.35(+13.89%)
Jun 13, 2025 2.690 2.740 2.410 2.520 1,238,792 -0.59(-18.97%)
Jun 12, 2025 2.980 4.130 2.790 3.110 79,697,600 +0.82(+35.81%)
Jun 11, 2025 2.430 2.447 2.230 2.290 455,166 -0.17(-6.91%)
Jun 10, 2025 2.460 2.600 2.400 2.460 363,383 -0.14(-5.38%)
Jun 09, 2025 2.430 2.750 2.300 2.600 2,435,902 -1.58(-37.80%)
Jun 06, 2025 4.200 4.315 4.110 4.180 257,599 -0.07(-1.65%)
Jun 05, 2025 4.720 5.190 4.200 4.250 482,529 -0.58(-12.01%)
Jun 04, 2025 5.730 5.920 4.700 4.830 1,385,467 -1.92(-28.44%)
Jun 03, 2025 5.720 8.290 5.000 6.750 57,610,244 +2.44(+56.61%)
Jun 02, 2025 4.030 4.500 4.030 4.310 69,749 -0.60(-12.22%)
May 30, 2025 4.540 4.950 4.480 4.910 90,544 +0.37(+8.15%)
May 29, 2025 4.650 4.795 4.344 4.540 24,963 -0.04(-0.87%)
May 28, 2025 4.680 4.960 4.560 4.580 28,010 -0.19(-3.98%)
May 27, 2025 4.850 5.010 4.640 4.770 46,572 +0.01(+0.21%)
May 23, 2025 4.870 5.000 4.750 4.760 39,995 -0.18(-3.64%)
May 22, 2025 5.120 5.389 4.737 4.940 61,670 -0.18(-3.52%)
May 21, 2025 5.800 6.009 5.000 5.120 136,540 -0.80(-13.51%)
May 20, 2025 6.460 6.460 5.910 5.920 53,093 -0.55(-8.50%)
May 19, 2025 6.150 6.574 6.100 6.470 73,256 +0.19(+3.03%)
May 16, 2025 5.980 6.800 5.864 6.280 59,499 +0.30(+5.02%)
May 15, 2025 5.990 6.185 5.750 5.980 35,549 -0.07(-1.16%)
May 14, 2025 6.180 6.180 5.930 6.050 66,242 -0.20(-3.20%)
May 13, 2025 5.950 6.470 5.750 6.250 85,791 +0.24(+3.99%)
May 12, 2025 5.670 6.250 5.645 6.010 144,901 -0.65(-9.76%)
May 09, 2025 7.120 7.300 5.530 6.660 333,088 -1.67(-20.07%)
May 08, 2025 8.537 8.575 8.125 8.332 121,242 -0.51(-5.74%)
May 07, 2025 8.750 9.363 8.250 8.840 202,185 -2.29(-20.54%)
May 06, 2025 10.05 11.65 10.05 11.12 150,362 +0.61(+5.83%)
May 05, 2025 9.750 11.57 9.750 10.51 219,436 +0.01(+0.12%)
May 02, 2025 13.72 14.10 9.755 10.50 5,011,310 +2.03(+23.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.