ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS · Real-Time Price · USD
1.120
-0.110 (-8.94%)
At close: Feb 21, 2025, 4:00 PM
1.200
+0.080 (7.14%)
After-hours: Feb 21, 2025, 7:59 PM EST
ReShape Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.20 | 1.24 | 1.02 | 1.12 | 1.12 | -8.94% | 2,369,115 |
| Feb 20, 2025 | 1.33 | 1.36 | 1.18 | 1.23 | 1.23 | -9.56% | 3,430,539 |
| Feb 19, 2025 | 1.33 | 1.85 | 1.25 | 1.36 | 1.36 | 25.93% | 37,717,979 |
| Feb 18, 2025 | 1.18 | 1.20 | 1.01 | 1.08 | 1.08 | -53.65% | 7,328,925 |
| Feb 14, 2025 | 2.57 | 2.59 | 2.32 | 2.33 | 2.33 | -8.27% | 124,180 |
| Feb 13, 2025 | 2.79 | 2.89 | 2.42 | 2.54 | 2.54 | -8.83% | 81,349 |
| Feb 12, 2025 | 2.70 | 2.94 | 2.60 | 2.79 | 2.79 | 2.99% | 71,546 |
| Feb 11, 2025 | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | -3.77% | 11,524 |
| Feb 10, 2025 | 2.83 | 2.83 | 2.63 | 2.81 | 2.81 | -0.67% | 23,544 |
| Feb 7, 2025 | 3.07 | 3.07 | 2.59 | 2.83 | 2.83 | -7.97% | 38,115 |
| Feb 6, 2025 | 3.32 | 3.36 | 2.90 | 3.08 | 3.08 | -7.49% | 76,493 |
| Feb 5, 2025 | 3.57 | 3.57 | 3.05 | 3.32 | 3.32 | -6.89% | 53,282 |
| Feb 4, 2025 | 3.55 | 3.75 | 3.45 | 3.57 | 3.57 | 0.56% | 28,572 |
| Feb 3, 2025 | 3.66 | 3.77 | 3.23 | 3.55 | 3.55 | -5.84% | 382,911 |
| Jan 31, 2025 | 3.77 | 3.92 | 3.77 | 3.77 | 3.77 | - | 9,121 |
| Jan 30, 2025 | 3.84 | 3.92 | 3.71 | 3.77 | 3.77 | -1.95% | 8,172 |
| Jan 29, 2025 | 3.80 | 3.94 | 3.50 | 3.85 | 3.85 | 5.34% | 51,043 |
| Jan 28, 2025 | 4.26 | 4.28 | 3.61 | 3.65 | 3.65 | -18.56% | 37,598 |
| Jan 27, 2025 | 4.36 | 4.48 | 4.35 | 4.48 | 4.48 | 0.95% | 14,349 |
| Jan 24, 2025 | 4.46 | 4.48 | 4.34 | 4.44 | 4.44 | -0.45% | 11,956 |
| Jan 23, 2025 | 4.33 | 4.47 | 4.20 | 4.46 | 4.46 | 3.48% | 36,371 |
| Jan 22, 2025 | 4.53 | 4.53 | 4.17 | 4.31 | 4.31 | -4.86% | 25,154 |
| Jan 21, 2025 | 4.69 | 4.72 | 4.42 | 4.53 | 4.53 | 0.22% | 12,640 |
| Jan 17, 2025 | 4.80 | 4.86 | 4.52 | 4.52 | 4.52 | -3.21% | 21,792 |
| Jan 16, 2025 | 4.88 | 4.91 | 4.52 | 4.67 | 4.67 | -5.27% | 13,960 |
| Jan 15, 2025 | 4.80 | 5.00 | 4.68 | 4.93 | 4.93 | 5.79% | 16,730 |
| Jan 14, 2025 | 4.94 | 5.15 | 4.62 | 4.66 | 4.66 | -6.80% | 42,435 |
| Jan 13, 2025 | 4.80 | 5.19 | 4.35 | 5.00 | 5.00 | 11.11% | 99,090 |
| Jan 10, 2025 | 4.52 | 4.59 | 4.43 | 4.50 | 4.50 | -4.66% | 7,728 |
| Jan 8, 2025 | 4.72 | 4.77 | 4.59 | 4.72 | 4.72 | 0.43% | 14,069 |
| Jan 7, 2025 | 4.86 | 5.12 | 4.70 | 4.70 | 4.70 | -3.29% | 27,425 |
| Jan 6, 2025 | 4.75 | 5.10 | 4.71 | 4.86 | 4.86 | 3.40% | 26,706 |
| Jan 3, 2025 | 4.60 | 4.82 | 4.60 | 4.70 | 4.70 | 3.07% | 16,571 |
| Jan 2, 2025 | 4.49 | 4.70 | 4.34 | 4.56 | 4.56 | 2.24% | 19,959 |
| Dec 31, 2024 | 4.63 | 4.63 | 4.39 | 4.46 | 4.46 | -1.33% | 7,597 |
| Dec 30, 2024 | 4.51 | 4.55 | 4.48 | 4.52 | 4.52 | -0.66% | 11,103 |
| Dec 27, 2024 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -4.21% | 7,488 |
| Dec 26, 2024 | 4.40 | 4.75 | 4.40 | 4.75 | 4.75 | 6.50% | 11,505 |
| Dec 24, 2024 | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | 4.69% | 3,522 |
| Dec 23, 2024 | 4.38 | 4.49 | 4.26 | 4.26 | 4.26 | -2.74% | 8,462 |
| Dec 20, 2024 | 4.38 | 4.69 | 4.28 | 4.38 | 4.38 | -2.01% | 41,469 |
| Dec 19, 2024 | 4.50 | 4.73 | 4.35 | 4.47 | 4.47 | -0.67% | 20,851 |
| Dec 18, 2024 | 4.59 | 4.80 | 4.50 | 4.50 | 4.50 | -1.96% | 20,712 |
| Dec 17, 2024 | 4.48 | 4.70 | 4.09 | 4.59 | 4.59 | 2.46% | 48,145 |
| Dec 16, 2024 | 4.89 | 4.89 | 4.36 | 4.48 | 4.48 | -5.08% | 39,048 |
| Dec 13, 2024 | 4.84 | 4.84 | 4.62 | 4.72 | 4.72 | 0.85% | 9,412 |
| Dec 12, 2024 | 4.81 | 4.85 | 4.59 | 4.68 | 4.68 | -3.11% | 14,240 |
| Dec 11, 2024 | 5.00 | 5.04 | 4.48 | 4.83 | 4.83 | -4.17% | 44,539 |
| Dec 10, 2024 | 5.03 | 5.09 | 4.87 | 5.04 | 5.04 | 1.00% | 16,969 |
| Dec 9, 2024 | 5.19 | 5.19 | 4.75 | 4.99 | 4.99 | 0.46% | 36,440 |
| Dec 6, 2024 | 4.99 | 5.20 | 4.81 | 4.97 | 4.97 | 0.55% | 43,174 |
| Dec 5, 2024 | 5.49 | 5.51 | 4.90 | 4.94 | 4.94 | -10.02% | 64,615 |
| Dec 4, 2024 | 5.58 | 5.68 | 5.43 | 5.49 | 5.49 | -1.61% | 19,440 |
| Dec 3, 2024 | 5.63 | 5.63 | 5.26 | 5.58 | 5.58 | 0.36% | 19,004 |
| Dec 2, 2024 | 5.83 | 5.83 | 5.51 | 5.56 | 5.56 | -6.40% | 52,889 |
| Nov 29, 2024 | 5.74 | 5.94 | 5.62 | 5.94 | 5.94 | 3.30% | 24,564 |
| Nov 27, 2024 | 5.73 | 5.76 | 5.49 | 5.75 | 5.75 | 1.23% | 30,523 |
| Nov 26, 2024 | 5.73 | 5.73 | 5.53 | 5.68 | 5.68 | -1.22% | 4,019 |
| Nov 25, 2024 | 5.55 | 5.82 | 5.46 | 5.75 | 5.75 | 3.60% | 25,522 |
| Nov 22, 2024 | 5.67 | 5.88 | 5.34 | 5.55 | 5.55 | -0.54% | 30,581 |
| Nov 21, 2024 | 5.18 | 5.80 | 4.98 | 5.58 | 5.58 | 10.71% | 103,527 |
| 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 |