Skip to main content
ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS · Real-Time Price · USD
3.200
+1.170 (57.64%)
At close: Aug 13, 2025, 4:00 PM
3.230
+0.030 (0.94%)
Pre-market: Aug 14, 2025, 9:17 AM EDT

ReShape Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.084.052.043.203.2057.64%43,758,762
Aug 12, 20251.882.051.882.032.037.98%163,909
Aug 11, 20252.112.151.871.881.88-16.07%290,348
Aug 8, 20252.332.442.242.242.24-17.04%381,750
Aug 7, 20252.582.852.572.702.704.65%624,100
Aug 6, 20252.612.642.542.582.58-159,409
Aug 5, 20252.552.582.462.582.583.61%194,942
Aug 4, 20252.552.552.422.492.49-93,654
Aug 1, 20252.442.492.352.492.492.05%88,858
Jul 31, 20252.452.532.432.442.44-3.56%87,128
Jul 30, 20252.482.562.382.532.538.58%200,185
Jul 29, 20252.392.452.312.332.33-2.92%604,730
Jul 28, 20252.442.482.402.402.40-3.23%217,541
Jul 25, 20252.592.732.452.482.48-9.16%578,214
Jul 24, 20253.383.492.662.732.73-18.51%988,081
Jul 23, 20253.213.553.073.353.3510.93%2,774,472
Jul 22, 20252.923.102.853.023.023.78%231,800
Jul 21, 20253.123.222.902.912.91-8.49%581,325
Jul 18, 20252.873.192.803.183.1811.58%695,575
Jul 17, 20252.902.962.782.852.850.71%342,534
Jul 16, 20252.682.972.572.832.835.60%520,301
Jul 15, 20252.372.742.372.682.6812.13%505,158
Jul 14, 20252.362.412.312.392.390.42%96,738
Jul 11, 20252.452.502.362.382.38-2.46%126,096
Jul 10, 20252.452.512.422.442.44-2.40%93,542
Jul 9, 20252.552.552.452.502.50-4.58%150,449
Jul 8, 20252.362.732.352.622.6210.08%595,111
Jul 7, 20252.352.412.352.382.380.42%105,133
Jul 3, 20252.402.442.352.372.37-2.07%76,819
Jul 2, 20252.402.462.382.422.42-0.41%82,341
Jul 1, 20252.382.452.372.432.43-0.41%232,004
Jun 30, 20252.382.462.382.442.44-136,689
Jun 27, 20252.412.592.362.442.442.52%445,238
Jun 26, 20252.452.562.362.382.38-3.25%1,531,148
Jun 25, 20253.033.032.452.462.46-6.11%1,022,523
Jun 24, 20252.502.682.502.622.622.34%165,568
Jun 23, 20252.502.672.502.562.560.39%157,518
Jun 20, 20252.582.652.512.552.55-0.39%315,950
Jun 18, 20252.602.712.452.562.56-4.12%246,266
Jun 17, 20252.852.862.602.672.67-6.97%437,873
Jun 16, 20252.422.872.422.872.8713.89%953,213
Jun 13, 20252.692.742.412.522.52-18.97%1,238,791
Jun 12, 20252.984.132.793.113.1135.81%79,717,738
Jun 11, 20252.432.452.232.292.29-6.91%455,926
Jun 10, 20252.462.602.402.462.46-5.38%366,570
Jun 9, 20252.432.752.302.602.60-37.80%2,447,680
Jun 6, 20254.204.324.114.184.18-1.65%257,599
Jun 5, 20254.725.194.204.254.25-12.01%484,336
Jun 4, 20255.735.924.704.834.83-28.44%1,390,356
Jun 3, 20255.728.295.006.756.7556.61%57,640,834