ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS · Real-Time Price · USD
5.04
-0.07 (-1.37%)
At close: Nov 20, 2024, 4:00 PM
5.00
-0.04 (-0.79%)
After-hours: Nov 20, 2024, 4:42 PM EST
ReShape Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.09 | 5.32 | 5.00 | 5.04 | 5.04 | -1.37% | 36,526 |
| Nov 19, 2024 | 5.13 | 5.27 | 5.05 | 5.11 | 5.11 | -3.40% | 21,134 |
| Nov 18, 2024 | 5.06 | 5.42 | 4.95 | 5.29 | 5.29 | 0.95% | 68,245 |
| Nov 15, 2024 | 4.90 | 5.39 | 4.90 | 5.24 | 5.24 | 1.35% | 44,561 |
| Nov 14, 2024 | 5.30 | 5.75 | 4.91 | 5.17 | 5.17 | -8.01% | 116,703 |
| Nov 13, 2024 | 5.22 | 5.89 | 5.22 | 5.62 | 5.62 | 4.85% | 91,017 |
| Nov 12, 2024 | 5.55 | 5.70 | 5.35 | 5.36 | 5.36 | -5.30% | 123,536 |
| Nov 11, 2024 | 5.92 | 6.00 | 4.88 | 5.66 | 5.66 | 1.07% | 1,324,546 |
| Nov 8, 2024 | 5.32 | 5.78 | 5.32 | 5.60 | 5.60 | 4.09% | 35,560 |
| Nov 7, 2024 | 5.81 | 5.82 | 5.24 | 5.38 | 5.38 | -8.66% | 96,397 |
| Nov 6, 2024 | 5.87 | 6.00 | 5.71 | 5.89 | 5.89 | -2.16% | 43,367 |
| Nov 5, 2024 | 5.67 | 6.20 | 5.67 | 6.02 | 6.02 | -0.50% | 63,506 |
| Nov 4, 2024 | 5.82 | 6.90 | 5.61 | 6.05 | 6.05 | 2.89% | 181,187 |
| Nov 1, 2024 | 5.51 | 5.99 | 5.40 | 5.88 | 5.88 | 4.07% | 138,215 |
| Oct 31, 2024 | 5.26 | 5.85 | 5.12 | 5.65 | 5.65 | 3.67% | 61,450 |
| Oct 30, 2024 | 5.52 | 5.82 | 5.26 | 5.45 | 5.45 | -8.09% | 65,408 |
| Oct 29, 2024 | 5.42 | 6.40 | 5.42 | 5.93 | 5.93 | 3.31% | 372,437 |
| Oct 28, 2024 | 5.22 | 5.74 | 5.22 | 5.74 | 5.74 | 4.74% | 95,201 |
| Oct 25, 2024 | 5.44 | 5.66 | 5.18 | 5.48 | 5.48 | -3.35% | 60,444 |
| Oct 24, 2024 | 5.72 | 6.09 | 5.43 | 5.67 | 5.67 | -3.90% | 113,229 |
| Oct 23, 2024 | 5.80 | 6.29 | 5.75 | 5.90 | 5.90 | -0.84% | 56,893 |
| Oct 22, 2024 | 6.77 | 6.77 | 5.75 | 5.95 | 5.95 | -10.12% | 133,472 |
| Oct 21, 2024 | 5.77 | 7.20 | 5.65 | 6.62 | 6.62 | 18.64% | 395,597 |
| Oct 18, 2024 | 5.43 | 6.51 | 5.38 | 5.58 | 5.58 | 0.36% | 433,839 |
| Oct 17, 2024 | 5.26 | 5.74 | 5.20 | 5.56 | 5.56 | 5.70% | 74,889 |
| Oct 16, 2024 | 5.60 | 5.80 | 5.00 | 5.26 | 5.26 | -7.07% | 111,599 |
| Oct 15, 2024 | 5.36 | 5.80 | 5.36 | 5.66 | 5.66 | 5.79% | 74,863 |
| Oct 14, 2024 | 5.05 | 5.75 | 5.05 | 5.35 | 5.35 | 5.31% | 82,146 |
| Oct 11, 2024 | 5.00 | 5.15 | 4.92 | 5.08 | 5.08 | 0.20% | 14,968 |
| Oct 10, 2024 | 4.93 | 5.10 | 4.93 | 5.07 | 5.07 | 2.42% | 31,176 |
| Oct 9, 2024 | 4.99 | 5.07 | 4.95 | 4.95 | 4.95 | -1.39% | 17,889 |
| Oct 8, 2024 | 5.14 | 5.22 | 5.02 | 5.02 | 5.02 | -4.20% | 24,796 |
| Oct 7, 2024 | 4.95 | 5.64 | 4.95 | 5.24 | 5.24 | 5.22% | 117,638 |
| Oct 4, 2024 | 5.00 | 5.06 | 4.60 | 4.98 | 4.98 | -1.44% | 94,333 |
| Oct 3, 2024 | 5.42 | 5.60 | 5.00 | 5.05 | 5.05 | -7.28% | 59,585 |
| Oct 2, 2024 | 5.24 | 5.52 | 4.91 | 5.45 | 5.45 | 4.81% | 75,525 |
| Oct 1, 2024 | 5.77 | 5.84 | 5.11 | 5.20 | 5.20 | -7.96% | 99,798 |
| Sep 30, 2024 | 5.58 | 6.05 | 5.39 | 5.65 | 5.65 | -0.35% | 92,671 |
| Sep 27, 2024 | 5.63 | 5.79 | 5.53 | 5.67 | 5.67 | 2.16% | 56,151 |
| Sep 26, 2024 | 5.60 | 6.19 | 5.52 | 5.55 | 5.55 | -2.29% | 197,772 |
| Sep 25, 2024 | 6.30 | 6.35 | 5.61 | 5.68 | 5.68 | -11.53% | 192,712 |
| Sep 24, 2024 | 7.41 | 7.49 | 6.02 | 6.42 | 6.42 | -19.65% | 859,007 |
| Sep 23, 2024 | 5.90 | 12.13 | 5.03 | 7.99 | 7.99 | 23.00% | 7,757,601 |
| Sep 20, 2024 | 7.08 | 7.44 | 6.38 | 6.50 | 6.50 | -10.11% | 42,796 |
| Sep 19, 2024 | 8.48 | 8.57 | 7.16 | 7.23 | 7.23 | -20.18% | 55,382 |
| Sep 18, 2024 | 9.22 | 9.36 | 8.70 | 9.05 | 9.05 | -3.17% | 8,838 |
| Sep 17, 2024 | 9.80 | 10.29 | 9.18 | 9.35 | 9.35 | -0.86% | 22,705 |
| Sep 16, 2024 | 10.15 | 10.15 | 9.37 | 9.43 | 9.43 | -3.09% | 12,286 |
| Sep 13, 2024 | 9.73 | 10.07 | 9.45 | 9.73 | 9.73 | - | 4,136 |
| Sep 12, 2024 | 10.15 | 10.15 | 9.40 | 9.73 | 9.73 | 3.64% | 5,111 |
| Sep 11, 2024 | 9.01 | 10.25 | 8.82 | 9.39 | 9.39 | 7.93% | 35,716 |
| Sep 10, 2024 | 8.64 | 9.01 | 8.38 | 8.70 | 8.70 | 0.94% | 5,719 |
| Sep 9, 2024 | 8.60 | 8.80 | 8.34 | 8.62 | 8.62 | 1.16% | 3,446 |
| Sep 6, 2024 | 8.93 | 9.04 | 8.41 | 8.52 | 8.52 | -4.61% | 5,601 |
| Sep 5, 2024 | 9.21 | 9.55 | 8.92 | 8.93 | 8.93 | 0.85% | 865 |
| Sep 4, 2024 | 9.00 | 9.27 | 8.74 | 8.86 | 8.86 | 1.40% | 4,560 |
| Sep 3, 2024 | 9.51 | 9.52 | 8.74 | 8.74 | 8.74 | -6.46% | 4,201 |
| Aug 30, 2024 | 9.14 | 9.56 | 8.73 | 9.34 | 9.34 | 0.18% | 12,110 |
| Aug 29, 2024 | 8.98 | 10.15 | 8.82 | 9.32 | 9.32 | 3.75% | 13,710 |
| Aug 28, 2024 | 9.45 | 9.75 | 8.82 | 8.98 | 8.98 | -7.86% | 8,385 |
| Aug 27, 2024 | 10.06 | 10.06 | 9.64 | 9.75 | 9.75 | -3.67% | 4,705 |
| Aug 26, 2024 | 9.99 | 10.36 | 9.80 | 10.12 | 10.12 | 2.11% | 4,897 |
| Aug 23, 2024 | 9.86 | 10.44 | 9.73 | 9.91 | 9.91 | 1.90% | 5,957 |
| Aug 22, 2024 | 9.80 | 10.03 | 9.64 | 9.73 | 9.73 | -0.30% | 5,600 |
| Aug 21, 2024 | 9.84 | 10.09 | 9.65 | 9.76 | 9.76 | -1.11% | 3,743 |
| Aug 20, 2024 | 9.86 | 10.11 | 9.74 | 9.87 | 9.87 | 2.54% | 2,716 |
| Aug 19, 2024 | 10.09 | 10.36 | 9.44 | 9.62 | 9.62 | -7.47% | 6,075 |
| Aug 16, 2024 | 10.61 | 11.02 | 10.11 | 10.40 | 10.40 | 1.81% | 9,546 |
| Aug 15, 2024 | 10.44 | 10.51 | 9.98 | 10.21 | 10.21 | -1.01% | 4,326 |
| Aug 14, 2024 | 10.49 | 10.49 | 10.18 | 10.32 | 10.32 | 2.30% | 4,169 |
| Aug 13, 2024 | 10.50 | 10.70 | 9.97 | 10.09 | 10.09 | -3.87% | 5,198 |
| Aug 12, 2024 | 10.62 | 10.67 | 10.22 | 10.49 | 10.49 | 1.91% | 1,004 |
| Aug 9, 2024 | 10.73 | 10.73 | 10.21 | 10.30 | 10.30 | -4.05% | 4,859 |
| Aug 8, 2024 | 10.90 | 11.08 | 10.15 | 10.73 | 10.73 | 2.55% | 2,457 |
| Aug 7, 2024 | 10.96 | 11.31 | 10.32 | 10.46 | 10.46 | -0.39% | 5,983 |
| Aug 6, 2024 | 9.86 | 11.19 | 9.64 | 10.50 | 10.50 | 5.78% | 5,272 |
| Aug 5, 2024 | 9.86 | 10.35 | 9.34 | 9.93 | 9.93 | -5.98% | 7,038 |
| Aug 2, 2024 | 10.85 | 10.85 | 10.44 | 10.56 | 10.56 | -4.96% | 10,453 |
| Aug 1, 2024 | 11.18 | 11.60 | 11.02 | 11.11 | 11.11 | -1.79% | 8,304 |
| Jul 31, 2024 | 11.59 | 11.88 | 10.90 | 11.32 | 11.32 | -2.50% | 4,117 |
| Jul 30, 2024 | 12.02 | 12.18 | 11.07 | 11.61 | 11.61 | -3.47% | 8,454 |
| Jul 29, 2024 | 11.70 | 12.46 | 11.69 | 12.02 | 12.02 | 2.82% | 7,679 |
| Jul 26, 2024 | 12.48 | 12.48 | 11.60 | 11.69 | 11.69 | -4.55% | 9,086 |
| Jul 25, 2024 | 11.61 | 12.75 | 11.61 | 12.25 | 12.25 | 3.73% | 4,162 |
| Jul 24, 2024 | 12.18 | 12.93 | 11.74 | 11.81 | 11.81 | -4.32% | 7,714 |
| Jul 23, 2024 | 11.79 | 12.54 | 11.75 | 12.34 | 12.34 | 3.40% | 7,087 |
| Jul 22, 2024 | 12.44 | 12.44 | 11.62 | 11.94 | 11.94 | -2.65% | 7,267 |
| Jul 19, 2024 | 12.59 | 12.87 | 12.24 | 12.26 | 12.26 | -3.96% | 8,271 |
| Jul 18, 2024 | 13.40 | 13.40 | 12.56 | 12.77 | 12.77 | -5.65% | 7,941 |
| Jul 17, 2024 | 13.21 | 13.91 | 12.93 | 13.53 | 13.53 | -0.35% | 12,158 |
| Jul 16, 2024 | 12.99 | 13.88 | 12.41 | 13.58 | 13.58 | 2.81% | 17,022 |
| Jul 15, 2024 | 12.51 | 13.63 | 12.30 | 13.21 | 13.21 | 6.71% | 22,247 |
| Jul 12, 2024 | 12.47 | 12.67 | 11.95 | 12.38 | 12.38 | -3.44% | 33,656 |
| Jul 11, 2024 | 11.60 | 13.27 | 11.31 | 12.82 | 12.82 | 6.76% | 35,259 |
| Jul 10, 2024 | 12.41 | 13.04 | 11.32 | 12.01 | 12.01 | -4.92% | 53,975 |
| Jul 9, 2024 | 15.53 | 16.60 | 11.72 | 12.63 | 12.63 | 6.51% | 634,725 |
| Jul 8, 2024 | 11.60 | 11.99 | 11.40 | 11.86 | 11.86 | -0.88% | 6,525 |
| Jul 5, 2024 | 11.53 | 12.18 | 11.20 | 11.96 | 11.96 | -8.62% | 15,112 |
| Jul 3, 2024 | 11.17 | 13.22 | 11.07 | 13.09 | 13.09 | 17.10% | 51,101 |
| Jul 2, 2024 | 11.54 | 11.54 | 11.02 | 11.18 | 11.18 | -3.16% | 3,631 |