ReShape Lifesciences Inc. - RSLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	2.48	2.53	2.53	2.56	2.38	200,185
July 29, 2025	2.39	2.33	2.33	2.39	2.32	144,505
July 28, 2025	2.44	2.4	2.4	2.48	2.4	217,541
July 25, 2025	2.59	2.48	2.48	2.72	2.46	532,145
July 24, 2025	3.38	2.73	2.73	3.49	2.65	988,100
July 23, 2025	3.21	3.35	3.35	3.55	3.07	2.77M
July 22, 2025	2.92	3.02	3.02	3.1	2.85	231,800
July 21, 2025	3.12	2.91	2.91	3.22	2.9	581,325
July 18, 2025	2.87	3.18	3.18	3.19	2.8	543,275
July 17, 2025	2.9	2.85	2.85	2.96	2.8	333,904
July 16, 2025	2.68	2.83	2.83	2.97	2.57	520,301
July 15, 2025	2.37	2.68	2.68	2.74	2.37	505,200
July 14, 2025	2.36	2.39	2.39	2.41	2.31	96,738
July 11, 2025	2.45	2.38	2.38	2.5	2.36	126,096
July 10, 2025	2.45	2.44	2.44	2.51	2.42	93,542
July 09, 2025	2.55	2.5	2.5	2.55	2.45	150,449
July 08, 2025	2.36	2.62	2.62	2.73	2.35	595,111
July 07, 2025	2.35	2.38	2.38	2.41	2.35	105,133
July 03, 2025	2.4	2.37	2.37	2.44	2.35	76,819
July 02, 2025	2.4	2.42	2.42	2.46	2.38	80,713
July 01, 2025	2.38	2.43	2.43	2.45	2.37	232,004
June 30, 2025	2.38	2.44	2.44	2.46	2.38	136,689
June 27, 2025	2.4	2.44	2.44	2.59	2.36	445,238
June 26, 2025	2.45	2.38	2.38	2.56	2.36	1.53M
June 25, 2025	3.03	2.46	2.46	3.03	2.45	1.02M
June 24, 2025	2.5	2.62	2.62	2.68	2.5	165,568
June 23, 2025	2.5	2.56	2.56	2.67	2.5	157,518
June 20, 2025	2.58	2.55	2.55	2.65	2.51	315,950
June 18, 2025	2.6	2.56	2.56	2.71	2.45	246,300
June 17, 2025	2.85	2.67	2.67	2.86	2.6	437,900
June 16, 2025	2.42	2.87	2.87	2.87	2.42	953,213
June 13, 2025	2.69	2.52	2.52	2.74	2.41	1.24M
June 12, 2025	2.98	3.11	3.11	4.13	2.79	79.44M
June 11, 2025	2.43	2.29	2.29	2.45	2.23	455,926
June 10, 2025	2.46	2.46	2.46	2.6	2.4	366,600
June 09, 2025	2.43	2.6	2.6	2.75	2.3	2.45M
June 06, 2025	4.2	4.18	4.18	4.3	4.11	206,818
June 05, 2025	4.72	4.25	4.25	5.19	4.2	484,336
June 04, 2025	5.73	4.83	4.83	5.92	4.7	1.39M
June 03, 2025	5.72	6.75	6.75	8.29	5	57.64M
June 02, 2025	4.03	4.31	4.31	4.5	4.03	69,810
May 30, 2025	4.54	4.91	4.91	4.95	4.48	90,544
May 29, 2025	4.65	4.54	4.54	4.8	4.34	25,047
May 28, 2025	4.68	4.58	4.58	4.96	4.56	27,686
May 27, 2025	4.85	4.77	4.77	5.01	4.64	47,100
May 23, 2025	4.87	4.76	4.76	5	4.75	38,976
May 22, 2025	5.12	4.94	4.94	5.39	4.74	60,893
May 21, 2025	5.8	5.12	5.12	6.01	5	133,582
May 20, 2025	6.46	5.92	5.92	6.46	5.91	53,147
May 19, 2025	6.15	6.47	6.47	6.57	6.1	73,262
May 16, 2025	5.98	6.28	6.28	6.8	5.86	59,256
May 15, 2025	5.99	5.98	5.98	6.19	5.75	35,851
May 14, 2025	6.18	6.05	6.05	6.18	5.93	57,702
May 13, 2025	5.95	6.25	6.26	6.47	5.75	85,143
May 12, 2025	5.67	6.01	6.01	6.25	5.64	144,920
May 09, 2025	7.12	6.59	6.59	7.3	5.53	311,881
May 08, 2025	8.54	8.33	8.33	8.58	8.13	118,363
May 07, 2025	8.75	8.84	8.84	9.36	8.25	205,500
May 06, 2025	10.05	11.13	11.13	11.65	10.05	150,976
May 05, 2025	9.75	10.51	10.51	11.57	9.75	222,342

ReShape Lifesciences Inc. (RSLS) NASDAQ