ReShape Lifesciences Inc. (RSLS) NASDAQ

3.92

+0.72(+22.50%)

Updated at August 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	3.02	3.92	3.92	4.65	2.8	13.74M
August 13, 2025	2.08	3.2	3.2	4.05	2.04	43.76M
August 12, 2025	1.88	2.03	2.03	2.05	1.88	163,909
August 11, 2025	2.11	1.88	1.88	2.15	1.87	290,348
August 08, 2025	2.33	2.24	2.24	2.44	2.24	381,750
August 07, 2025	2.58	2.7	2.7	2.85	2.57	366,584
August 06, 2025	2.61	2.58	2.58	2.64	2.54	159,409
August 05, 2025	2.55	2.58	2.58	2.58	2.46	194,942
August 04, 2025	2.55	2.49	2.49	2.55	2.42	93,700
August 01, 2025	2.44	2.49	2.49	2.49	2.35	88,858
July 31, 2025	2.45	2.44	2.44	2.53	2.43	84,510
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