ReShape Lifesciences Inc. (RSLS)
Aug 15, 2025 - RSLS was delisted (reason: merged into HIND)
15.68
0.00 (0.00%)
Inactive · Last trade price on Aug 14, 2025
ReShape Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2021 | 5.30 | 6.48 | 5.11 | 6.40 | 6.40 | 16.36% | 3,774 |
| Jun 14, 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 193 |
| Jun 11, 2021 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 9.56% | 790 |
| Jun 10, 2021 | 6.30 | 6.30 | 5.02 | 5.02 | 5.02 | -19.03% | 722 |
| Jun 9, 2021 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 385 |
| Jun 8, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 26 |
| Jun 7, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 118 |
| Jun 4, 2021 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 532 |
| Jun 3, 2021 | 4.55 | 6.20 | 4.55 | 6.00 | 6.00 | -0.83% | 442 |
| Jun 2, 2021 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 80 |
| Jun 1, 2021 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 105 |
| May 28, 2021 | 6.31 | 6.31 | 6.20 | 6.20 | 6.20 | 0.49% | 1,604 |
| May 27, 2021 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | 4.58% | 665 |
| May 26, 2021 | 5.30 | 5.90 | 5.30 | 5.90 | 5.90 | -0.84% | 749 |
| May 25, 2021 | 5.58 | 5.95 | 5.58 | 5.95 | 5.95 | 10.19% | 672 |
| May 24, 2021 | 5.20 | 5.75 | 5.00 | 5.40 | 5.40 | 10.20% | 1,338 |
| May 21, 2021 | 5.18 | 5.18 | 4.90 | 4.90 | 4.90 | 7.69% | 625 |
| May 20, 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 7 |
| May 19, 2021 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -4.25% | 673 |
| May 18, 2021 | 4.75 | 4.75 | 4.55 | 4.75 | 4.75 | -8.62% | 555 |
| May 17, 2021 | 5.20 | 5.33 | 5.00 | 5.20 | 5.20 | -1.89% | 1,154 |
| May 14, 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 5 |
| May 13, 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 86 |
| May 12, 2021 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 576 |
| May 11, 2021 | 5.29 | 5.35 | 5.29 | 5.30 | 5.30 | 8.16% | 611 |
| May 10, 2021 | 5.13 | 5.25 | 4.90 | 4.90 | 4.90 | 8.41% | 1,310 |
| May 7, 2021 | 4.15 | 4.52 | 4.15 | 4.52 | 4.52 | -14.56% | 506 |
| May 6, 2021 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 71 |
| May 5, 2021 | 5.48 | 5.48 | 5.29 | 5.29 | 5.29 | 3.73% | 465 |
| May 4, 2021 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 43 |
| May 3, 2021 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 95 |
| Apr 30, 2021 | 4.50 | 5.30 | 4.30 | 5.10 | 5.10 | 21.14% | 429 |
| Apr 29, 2021 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.19% | 233 |
| Apr 28, 2021 | 5.00 | 5.00 | 4.20 | 4.20 | 4.20 | -15.96% | 2,423 |
| Apr 27, 2021 | 4.10 | 5.95 | 4.10 | 5.00 | 5.00 | 21.95% | 3,004 |
| Apr 26, 2021 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 533 |
| Apr 23, 2021 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 531 |
| Apr 22, 2021 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 51 |
| Apr 21, 2021 | 4.00 | 4.25 | 4.00 | 4.20 | 4.20 | 6.33% | 1,855 |
| Apr 20, 2021 | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -12.22% | 678 |
| Apr 19, 2021 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 555 |
| Apr 16, 2021 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Apr 15, 2021 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 302 |
| Apr 14, 2021 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 72 |
| Apr 13, 2021 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | -2.22% | 476 |
| Apr 12, 2021 | 4.50 | 4.50 | 4.33 | 4.50 | 4.50 | 8.43% | 1,501 |
| Apr 9, 2021 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Apr 8, 2021 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 59 |
| Apr 7, 2021 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 109 |
| Apr 6, 2021 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | 166 |