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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	0.55	0.42	0.42	0.56	0.39	124.43M
May 01, 2025	0.33	0.34	0.34	0.35	0.33	1.35M
April 30, 2025	0.34	0.34	0.34	0.35	0.33	1.3M
April 29, 2025	0.35	0.34	0.34	0.35	0.33	1.55M
April 28, 2025	0.37	0.36	0.36	0.38	0.35	1.95M
April 25, 2025	0.36	0.37	0.37	0.38	0.36	1.55M
April 24, 2025	0.39	0.38	0.38	0.41	0.38	2.1M
April 23, 2025	0.39	0.39	0.39	0.41	0.38	3.45M
April 22, 2025	0.39	0.39	0.39	0.44	0.37	9.78M
April 21, 2025	0.46	0.38	0.38	0.49	0.37	150.1M
April 17, 2025	0.35	0.31	0.31	0.36	0.3	4.35M
April 16, 2025	0.36	0.36	0.36	0.38	0.34	2M
April 15, 2025	0.39	0.38	0.38	0.39	0.37	1.75M
April 14, 2025	0.44	0.4	0.4	0.45	0.38	4.52M
April 11, 2025	0.51	0.46	0.46	0.55	0.45	8.39M
April 10, 2025	0.67	0.57	0.57	0.7	0.51	189.51M
April 09, 2025	0.38	0.34	0.34	0.38	0.3	12.58M
April 08, 2025	0.47	0.38	0.38	0.48	0.38	5.09M
April 07, 2025	0.46	0.43	0.43	0.62	0.41	20.85M
April 04, 2025	0.39	0.46	0.46	0.72	0.36	121.76M
April 03, 2025	0.4	0.38	0.38	0.43	0.37	7.53M
April 02, 2025	0.64	0.45	0.45	0.7	0.43	73.18M
April 01, 2025	0.83	1.59	1.59	3.05	0.72	243.06M
March 31, 2025	0.39	0.36	0.36	0.4	0.34	1.04M
March 28, 2025	0.44	0.39	0.39	0.44	0.39	836,503
March 27, 2025	0.46	0.44	0.44	0.48	0.44	385,500
March 26, 2025	0.53	0.47	0.47	0.54	0.46	886,844
March 25, 2025	0.65	0.52	0.52	0.66	0.51	1.39M
March 24, 2025	0.68	0.65	0.65	0.68	0.6	196,300
March 21, 2025	0.68	0.66	0.66	0.7	0.64	125,839
March 20, 2025	0.62	0.7	0.7	0.75	0.62	322,100
March 19, 2025	0.64	0.63	0.63	0.64	0.61	81,375
March 18, 2025	0.62	0.64	0.64	0.64	0.6	212,879
March 17, 2025	0.65	0.63	0.63	0.65	0.62	170,000
March 14, 2025	0.64	0.64	0.64	0.65	0.61	178,100
March 13, 2025	0.69	0.64	0.64	0.69	0.63	271,929
March 12, 2025	0.7	0.67	0.67	0.7	0.66	127,406
March 11, 2025	0.68	0.69	0.69	0.72	0.63	641,800
March 10, 2025	0.88	0.73	0.73	0.88	0.65	1.77M
March 07, 2025	0.92	0.91	0.91	0.95	0.85	405,944
March 06, 2025	0.98	0.95	0.95	0.99	0.9	576,100
March 05, 2025	0.98	0.99	0.99	1.02	0.95	259,500
March 04, 2025	1.05	1.01	1.01	1.06	0.88	776,419
March 03, 2025	1.01	1.09	1.09	1.28	0.98	1.83M
February 28, 2025	1.07	1.03	1.03	1.09	0.98	657,173
February 27, 2025	1.11	1.1	1.1	1.15	1.05	701,649
February 26, 2025	1.13	1.16	1.16	1.19	1.09	697,444
February 25, 2025	1.32	1.15	1.15	1.32	1.11	2.29M
February 24, 2025	1.15	1.36	1.36	1.41	1.05	4.44M
February 21, 2025	1.2	1.12	1.12	1.24	1.02	1.99M
February 20, 2025	1.33	1.23	1.23	1.36	1.18	3.43M
February 19, 2025	1.33	1.36	1.36	1.85	1.25	37.72M
February 18, 2025	1.18	1.08	1.08	1.2	1.01	7.33M
February 14, 2025	2.57	2.33	2.33	2.59	2.32	121,853
February 13, 2025	2.79	2.54	2.54	2.89	2.42	81,349
February 12, 2025	2.7	2.79	2.79	2.94	2.6	71,546
February 11, 2025	2.76	2.71	2.71	2.76	2.68	11,666
February 10, 2025	2.83	2.81	2.81	2.83	2.63	23,544
February 07, 2025	3.07	2.83	2.83	3.07	2.59	38,115
February 06, 2025	3.32	3.08	3.08	3.36	2.9	76,500

ReShape Lifesciences Inc. (RSLS) NASDAQ