ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS · Real-Time Price · USD
2.870
+0.350 (13.89%)
At close: Jun 16, 2025, 4:00 PM
2.840
-0.030 (-1.05%)
Pre-market: Jun 17, 2025, 6:35 AM EDT
ReShape Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.42 | 2.87 | 2.42 | 2.87 | 2.87 | 13.89% | 917,901 |
| Jun 13, 2025 | 2.69 | 2.74 | 2.41 | 2.52 | 2.52 | -18.97% | 1,238,791 |
| Jun 12, 2025 | 2.98 | 4.13 | 2.79 | 3.11 | 3.11 | 35.81% | 79,717,738 |
| Jun 11, 2025 | 2.43 | 2.45 | 2.23 | 2.29 | 2.29 | -6.91% | 455,926 |
| Jun 10, 2025 | 2.46 | 2.60 | 2.40 | 2.46 | 2.46 | -5.38% | 366,570 |
| Jun 9, 2025 | 2.43 | 2.75 | 2.30 | 2.60 | 2.60 | -37.80% | 2,447,680 |
| Jun 6, 2025 | 4.20 | 4.32 | 4.11 | 4.18 | 4.18 | -1.65% | 257,599 |
| Jun 5, 2025 | 4.72 | 5.19 | 4.20 | 4.25 | 4.25 | -12.01% | 484,336 |
| Jun 4, 2025 | 5.73 | 5.92 | 4.70 | 4.83 | 4.83 | -28.44% | 1,390,356 |
| Jun 3, 2025 | 5.72 | 8.29 | 5.00 | 6.75 | 6.75 | 56.61% | 57,640,834 |
| Jun 2, 2025 | 4.03 | 4.50 | 4.03 | 4.31 | 4.31 | -12.22% | 69,810 |
| May 30, 2025 | 4.54 | 4.95 | 4.48 | 4.91 | 4.91 | 8.15% | 90,544 |
| May 29, 2025 | 4.65 | 4.80 | 4.34 | 4.54 | 4.54 | -0.87% | 25,047 |
| May 28, 2025 | 4.68 | 4.96 | 4.56 | 4.58 | 4.58 | -3.98% | 28,120 |
| May 27, 2025 | 4.85 | 5.01 | 4.64 | 4.77 | 4.77 | 0.21% | 47,068 |
| May 23, 2025 | 4.87 | 5.00 | 4.75 | 4.76 | 4.76 | -3.64% | 39,995 |
| May 22, 2025 | 5.12 | 5.39 | 4.74 | 4.94 | 4.94 | -3.52% | 61,670 |
| May 21, 2025 | 5.80 | 6.01 | 5.00 | 5.12 | 5.12 | -13.51% | 136,760 |
| May 20, 2025 | 6.46 | 6.46 | 5.91 | 5.92 | 5.92 | -8.50% | 53,147 |
| May 19, 2025 | 6.15 | 6.57 | 6.10 | 6.47 | 6.47 | 3.03% | 73,262 |
| May 16, 2025 | 5.98 | 6.80 | 5.86 | 6.28 | 6.28 | 5.02% | 59,499 |
| May 15, 2025 | 5.99 | 6.19 | 5.75 | 5.98 | 5.98 | -1.16% | 35,851 |
| May 14, 2025 | 6.18 | 6.18 | 5.93 | 6.05 | 6.05 | -3.20% | 66,269 |
| May 13, 2025 | 5.95 | 6.47 | 5.75 | 6.25 | 6.25 | 3.99% | 86,055 |
| May 12, 2025 | 5.67 | 6.25 | 5.65 | 6.01 | 6.01 | -9.76% | 144,920 |
| May 9, 2025 | 7.12 | 7.30 | 5.53 | 6.66 | 6.66 | -20.08% | 321,092 |
| May 8, 2025 | 8.54 | 8.58 | 8.13 | 8.33 | 8.33 | -5.74% | 121,463 |
| May 7, 2025 | 8.75 | 9.36 | 8.25 | 8.84 | 8.84 | -20.54% | 205,498 |
| May 6, 2025 | 10.05 | 11.65 | 10.05 | 11.13 | 11.13 | 5.82% | 150,974 |
| May 5, 2025 | 9.75 | 11.57 | 9.75 | 10.51 | 10.51 | 0.12% | 222,341 |
| May 2, 2025 | 13.72 | 14.10 | 9.76 | 10.50 | 10.50 | 23.89% | 5,011,308 |
| May 1, 2025 | 8.25 | 8.74 | 8.18 | 8.48 | 8.48 | 0.14% | 53,944 |
| Apr 30, 2025 | 8.50 | 8.63 | 8.13 | 8.46 | 8.46 | -1.73% | 52,051 |
| Apr 29, 2025 | 8.75 | 8.81 | 8.24 | 8.61 | 8.61 | -4.82% | 62,094 |
| Apr 28, 2025 | 9.25 | 9.55 | 8.87 | 9.05 | 9.05 | -0.84% | 78,071 |
| Apr 25, 2025 | 9.02 | 9.60 | 9.02 | 9.13 | 9.13 | -3.95% | 65,802 |
| Apr 24, 2025 | 9.72 | 10.21 | 9.38 | 9.50 | 9.50 | -2.56% | 84,162 |
| Apr 23, 2025 | 9.75 | 10.30 | 9.50 | 9.75 | 9.75 | -1.17% | 142,472 |
| Apr 22, 2025 | 9.86 | 10.90 | 9.25 | 9.87 | 9.87 | 2.97% | 401,292 |
| Apr 21, 2025 | 11.53 | 12.31 | 9.31 | 9.58 | 9.58 | 23.74% | 6,081,636 |
| Apr 17, 2025 | 8.75 | 9.02 | 7.54 | 7.74 | 7.74 | -14.71% | 179,336 |
| Apr 16, 2025 | 9.04 | 9.45 | 8.53 | 9.08 | 9.08 | -4.45% | 80,164 |
| Apr 15, 2025 | 9.65 | 9.75 | 9.25 | 9.50 | 9.50 | -3.85% | 73,515 |
| Apr 14, 2025 | 11.00 | 11.14 | 9.38 | 9.88 | 9.88 | -14.38% | 180,758 |
| Apr 11, 2025 | 12.64 | 13.75 | 11.24 | 11.54 | 11.54 | -18.53% | 348,065 |
| Apr 10, 2025 | 16.68 | 17.44 | 12.63 | 14.17 | 14.17 | 65.58% | 7,580,323 |
| Apr 9, 2025 | 9.38 | 9.40 | 7.50 | 8.56 | 8.56 | -9.71% | 1,196,577 |
| Apr 8, 2025 | 11.70 | 11.99 | 9.48 | 9.48 | 9.48 | -12.54% | 212,445 |
| Apr 7, 2025 | 11.51 | 15.53 | 10.19 | 10.83 | 10.83 | -5.80% | 834,044 |
| Apr 4, 2025 | 9.75 | 17.88 | 9.04 | 11.50 | 11.50 | 21.14% | 4,906,763 |