Skip to main content

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

4.460 +0.200 (+4.69%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.370 4.460 4.370 4.460 3,522 +0.20(+4.69%)
Dec 23, 2024 4.380 4.490 4.260 4.260 8,459 -0.12(-2.74%)
Dec 20, 2024 4.380 4.690 4.275 4.380 41,469 +0.03(+0.63%)
Dec 19, 2024 4.500 4.730 4.352 4.352 20,199 -0.15(-3.28%)
Dec 18, 2024 4.590 4.800 4.500 4.500 20,712 -0.09(-1.96%)
Dec 17, 2024 4.480 4.700 4.090 4.590 48,145 +0.11(+2.46%)
Dec 16, 2024 4.890 4.890 4.360 4.480 39,013 -0.24(-5.08%)
Dec 13, 2024 4.838 4.838 4.622 4.720 9,412 +0.04(+0.85%)
Dec 12, 2024 4.810 4.850 4.590 4.680 14,240 -0.15(-3.11%)
Dec 11, 2024 5.000 5.040 4.480 4.830 44,523 -0.21(-4.17%)
Dec 10, 2024 5.030 5.090 4.865 5.040 16,964 +0.05(+1.00%)
Dec 09, 2024 5.190 5.190 4.745 4.990 36,420 +0.02(+0.46%)
Dec 06, 2024 4.990 5.200 4.810 4.967 43,174 +0.03(+0.55%)
Dec 05, 2024 5.490 5.510 4.900 4.940 64,591 -0.55(-10.02%)
Dec 04, 2024 5.580 5.680 5.430 5.490 19,440 -0.09(-1.61%)
Dec 03, 2024 5.630 5.630 5.260 5.580 19,004 +0.02(+0.36%)
Dec 02, 2024 5.830 5.830 5.510 5.560 52,885 -0.38(-6.40%)
Nov 29, 2024 5.740 5.940 5.621 5.940 24,564 +0.19(+3.30%)
Nov 27, 2024 5.730 5.760 5.490 5.750 30,523 +0.07(+1.23%)
Nov 26, 2024 5.730 5.730 5.530 5.680 4,013 -0.07(-1.22%)
Nov 25, 2024 5.550 5.820 5.460 5.750 25,454 +0.20(+3.60%)
Nov 22, 2024 5.670 5.882 5.340 5.550 30,581 -0.03(-0.54%)
Nov 21, 2024 5.180 5.800 4.980 5.580 103,466 +0.54(+10.71%)
Nov 20, 2024 5.090 5.320 5.000 5.040 36,515 -0.07(-1.37%)
Nov 19, 2024 5.130 5.265 5.050 5.110 21,132 -0.18(-3.40%)
Nov 18, 2024 5.060 5.420 4.950 5.290 67,837 +0.05(+0.95%)
Nov 15, 2024 4.900 5.388 4.900 5.240 44,561 +0.07(+1.35%)
Nov 14, 2024 5.300 5.751 4.910 5.170 116,228 -0.45(-8.01%)
Nov 13, 2024 5.220 5.890 5.220 5.620 90,761 +0.26(+4.85%)
Nov 12, 2024 5.550 5.700 5.350 5.360 123,184 -0.30(-5.30%)
Nov 11, 2024 5.920 6.000 4.880 5.660 1,318,558 +0.06(+1.07%)
Nov 08, 2024 5.320 5.780 5.320 5.600 35,560 +0.22(+4.09%)
Nov 07, 2024 5.810 5.820 5.240 5.380 96,113 -0.51(-8.66%)
Nov 06, 2024 5.870 6.000 5.710 5.890 43,334 -0.13(-2.16%)
Nov 05, 2024 5.670 6.200 5.670 6.020 62,237 -0.03(-0.50%)
Nov 04, 2024 5.820 6.903 5.610 6.050 181,083 +0.17(+2.89%)
Nov 01, 2024 5.510 5.989 5.400 5.880 138,215 +0.23(+4.07%)
Oct 31, 2024 5.260 5.850 5.124 5.650 61,450 +0.20(+3.67%)
Oct 30, 2024 5.520 5.820 5.260 5.450 65,388 -0.48(-8.09%)
Oct 29, 2024 5.420 6.400 5.420 5.930 372,417 +0.19(+3.31%)
Oct 28, 2024 5.220 5.740 5.220 5.740 95,080 +0.26(+4.74%)
Oct 25, 2024 5.440 5.660 5.180 5.480 60,444 -0.19(-3.35%)
Oct 24, 2024 5.720 6.090 5.430 5.670 113,229 -0.23(-3.90%)
Oct 23, 2024 5.800 6.290 5.750 5.900 56,893 -0.05(-0.84%)
Oct 22, 2024 6.770 6.770 5.750 5.950 133,461 -0.67(-10.12%)
Oct 21, 2024 5.770 7.200 5.650 6.620 395,022 +1.04(+18.64%)
Oct 18, 2024 5.430 6.510 5.380 5.580 433,839 +0.02(+0.36%)
Oct 17, 2024 5.260 5.738 5.200 5.560 74,766 +0.30(+5.70%)
Oct 16, 2024 5.600 5.800 5.000 5.260 111,572 -0.40(-7.07%)
Oct 15, 2024 5.360 5.800 5.360 5.660 74,675 +0.31(+5.79%)
Oct 14, 2024 5.050 5.750 5.050 5.350 82,128 +0.27(+5.31%)
Oct 11, 2024 5.000 5.150 4.920 5.080 14,968 +0.01(+0.20%)
Oct 10, 2024 4.930 5.100 4.930 5.070 31,175 +0.12(+2.42%)
Oct 09, 2024 4.990 5.070 4.950 4.950 17,863 -0.07(-1.39%)
Oct 08, 2024 5.140 5.220 5.020 5.020 24,752 -0.22(-4.20%)
Oct 07, 2024 4.950 5.640 4.950 5.240 117,455 +0.26(+5.22%)
Oct 04, 2024 5.000 5.062 4.600 4.980 94,333 -0.07(-1.45%)
Oct 03, 2024 5.420 5.600 5.000 5.053 58,854 -0.40(-7.28%)
Oct 02, 2024 5.240 5.520 4.910 5.450 75,487 +0.25(+4.81%)
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 and Conditions.