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

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
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

ReShape Lifesciences Inc. (RSLS) NASDAQ