ReShape Lifesciences Inc. (RSLS)
NASDAQ: RSLS · Real-Time Price · USD
6.01
-0.65 (-9.76%)
At close: May 12, 2025, 4:00 PM
6.01
0.00 (0.00%)
After-hours: May 12, 2025, 7:48 PM EDT
ReShape Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.67 | 6.25 | 5.65 | 6.01 | 6.01 | -9.76% | 140,822 |
| May 9, 2025 | 7.12 | 7.30 | 5.53 | 6.66 | 6.66 | -20.08% | 321,092 |
| May 8, 2025 | 8.54 | 8.58 | 8.13 | 8.33 | 8.33 | -5.74% | 121,463 |
| May 7, 2025 | 8.75 | 9.36 | 8.25 | 8.84 | 8.84 | -20.54% | 205,498 |
| May 6, 2025 | 10.05 | 11.65 | 10.05 | 11.13 | 11.13 | 5.82% | 150,974 |
| May 5, 2025 | 9.75 | 11.57 | 9.75 | 10.51 | 10.51 | 0.12% | 222,341 |
| May 2, 2025 | 13.72 | 14.10 | 9.76 | 10.50 | 10.50 | 23.89% | 5,011,308 |
| May 1, 2025 | 8.25 | 8.74 | 8.18 | 8.48 | 8.48 | 0.14% | 53,944 |
| Apr 30, 2025 | 8.50 | 8.63 | 8.13 | 8.46 | 8.46 | -1.73% | 52,051 |
| Apr 29, 2025 | 8.75 | 8.81 | 8.24 | 8.61 | 8.61 | -4.82% | 62,094 |
| Apr 28, 2025 | 9.25 | 9.55 | 8.87 | 9.05 | 9.05 | -0.84% | 78,071 |
| Apr 25, 2025 | 9.02 | 9.60 | 9.02 | 9.13 | 9.13 | -3.95% | 65,802 |
| Apr 24, 2025 | 9.72 | 10.21 | 9.38 | 9.50 | 9.50 | -2.56% | 84,162 |
| Apr 23, 2025 | 9.75 | 10.30 | 9.50 | 9.75 | 9.75 | -1.17% | 142,472 |
| Apr 22, 2025 | 9.86 | 10.90 | 9.25 | 9.87 | 9.87 | 2.97% | 401,292 |
| Apr 21, 2025 | 11.53 | 12.31 | 9.31 | 9.58 | 9.58 | 23.74% | 6,081,636 |
| Apr 17, 2025 | 8.75 | 9.02 | 7.54 | 7.74 | 7.74 | -14.71% | 179,336 |
| Apr 16, 2025 | 9.04 | 9.45 | 8.53 | 9.08 | 9.08 | -4.45% | 80,164 |
| Apr 15, 2025 | 9.65 | 9.75 | 9.25 | 9.50 | 9.50 | -3.85% | 73,515 |
| Apr 14, 2025 | 11.00 | 11.14 | 9.38 | 9.88 | 9.88 | -14.38% | 180,758 |
| Apr 11, 2025 | 12.64 | 13.75 | 11.24 | 11.54 | 11.54 | -18.53% | 348,065 |
| Apr 10, 2025 | 16.68 | 17.44 | 12.63 | 14.17 | 14.17 | 65.58% | 7,580,323 |
| Apr 9, 2025 | 9.38 | 9.40 | 7.50 | 8.56 | 8.56 | -9.71% | 1,196,577 |
| Apr 8, 2025 | 11.70 | 11.99 | 9.48 | 9.48 | 9.48 | -12.54% | 212,445 |
| Apr 7, 2025 | 11.51 | 15.53 | 10.19 | 10.83 | 10.83 | -5.80% | 834,044 |
| Apr 4, 2025 | 9.75 | 17.88 | 9.04 | 11.50 | 11.50 | 21.14% | 4,906,763 |
| Apr 3, 2025 | 10.00 | 10.75 | 9.25 | 9.49 | 9.49 | -15.62% | 311,669 |
| Apr 2, 2025 | 16.11 | 17.55 | 10.71 | 11.25 | 11.25 | -71.70% | 2,947,940 |
| Apr 1, 2025 | 20.75 | 76.25 | 18.00 | 39.75 | 39.75 | 341.03% | 9,744,189 |
| Mar 31, 2025 | 9.63 | 10.00 | 8.61 | 9.01 | 9.01 | -6.82% | 41,486 |
| Mar 28, 2025 | 10.94 | 11.00 | 9.67 | 9.67 | 9.67 | -12.17% | 33,617 |
| Mar 27, 2025 | 11.50 | 12.03 | 10.99 | 11.01 | 11.01 | -6.73% | 15,419 |
| Mar 26, 2025 | 13.25 | 13.53 | 11.39 | 11.81 | 11.81 | -9.68% | 35,473 |
| Mar 25, 2025 | 16.19 | 16.50 | 12.83 | 13.07 | 13.07 | -19.30% | 55,608 |
| Mar 24, 2025 | 17.00 | 17.00 | 15.03 | 16.20 | 16.20 | -2.41% | 7,851 |
| Mar 21, 2025 | 16.88 | 17.50 | 15.90 | 16.60 | 16.60 | -4.60% | 5,117 |
| Mar 20, 2025 | 15.50 | 18.75 | 15.50 | 17.40 | 17.40 | 10.48% | 12,883 |
| Mar 19, 2025 | 15.98 | 16.00 | 15.30 | 15.75 | 15.75 | -1.53% | 3,362 |
| Mar 18, 2025 | 15.50 | 16.00 | 14.91 | 16.00 | 16.00 | 1.56% | 8,515 |
| Mar 17, 2025 | 16.15 | 16.25 | 15.38 | 15.75 | 15.75 | -0.87% | 6,799 |
| Mar 14, 2025 | 16.00 | 16.13 | 15.28 | 15.89 | 15.89 | 0.08% | 7,123 |
| Mar 13, 2025 | 17.25 | 17.25 | 15.65 | 15.88 | 15.88 | -5.24% | 10,877 |
| Mar 12, 2025 | 17.49 | 17.57 | 16.43 | 16.75 | 16.75 | -3.16% | 5,261 |
| Mar 11, 2025 | 17.08 | 17.92 | 15.75 | 17.30 | 17.30 | -5.85% | 25,670 |
| Mar 10, 2025 | 22.00 | 22.00 | 16.33 | 18.38 | 18.38 | -18.78% | 66,877 |
| Mar 7, 2025 | 23.00 | 23.77 | 21.25 | 22.63 | 22.63 | -4.91% | 17,338 |
| Mar 6, 2025 | 24.50 | 24.75 | 22.43 | 23.79 | 23.79 | -3.87% | 23,042 |
| Mar 5, 2025 | 24.50 | 25.50 | 23.75 | 24.75 | 24.75 | -1.98% | 10,379 |
| Mar 4, 2025 | 26.25 | 26.50 | 21.96 | 25.25 | 25.25 | -7.34% | 31,056 |
| Mar 3, 2025 | 25.25 | 32.00 | 24.51 | 27.25 | 27.25 | 5.83% | 73,314 |