NasdaqCM - Nasdaq Real Time Price USD

ReShape Lifesciences Inc. (RSLS)

Compare
6.09 +0.04 (+0.66%)
As of 2:29 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 5.67 6.20 5.67 6.09 6.09 38,983
Nov 4, 2024 5.82 6.90 5.61 6.05 6.05 181,100
Nov 1, 2024 5.51 5.99 5.40 5.88 5.88 138,200
Oct 31, 2024 5.26 5.85 5.12 5.65 5.65 61,400
Oct 30, 2024 5.52 5.82 5.26 5.45 5.45 65,300
Oct 29, 2024 5.42 6.40 5.42 5.93 5.93 372,400
Oct 28, 2024 5.22 5.74 5.22 5.74 5.74 95,000
Oct 25, 2024 5.44 5.66 5.18 5.48 5.48 60,400
Oct 24, 2024 5.72 6.09 5.43 5.67 5.67 113,200
Oct 23, 2024 5.80 6.29 5.75 5.90 5.90 56,900
Oct 22, 2024 6.77 6.77 5.75 5.95 5.95 133,500
Oct 21, 2024 5.77 7.20 5.65 6.62 6.62 395,600
Oct 18, 2024 5.43 6.51 5.38 5.58 5.58 433,800
Oct 17, 2024 5.26 5.74 5.20 5.56 5.56 74,900
Oct 16, 2024 5.60 5.80 5.00 5.26 5.26 111,600
Oct 15, 2024 5.36 5.80 5.36 5.66 5.66 74,900
Oct 14, 2024 5.05 5.75 5.05 5.35 5.35 82,100
Oct 11, 2024 5.00 5.15 4.92 5.08 5.08 14,900
Oct 10, 2024 4.93 5.10 4.93 5.07 5.07 31,000
Oct 9, 2024 4.99 5.07 4.95 4.95 4.95 17,900
Oct 8, 2024 5.14 5.22 5.02 5.02 5.02 24,800
Oct 7, 2024 4.95 5.64 4.95 5.24 5.24 117,400
Oct 4, 2024 5.00 5.06 4.60 4.98 4.98 94,200
Oct 3, 2024 5.42 5.60 5.00 5.05 5.05 59,600
Oct 2, 2024 5.24 5.52 4.91 5.45 5.45 75,500
Oct 1, 2024 5.77 5.84 5.11 5.20 5.20 99,600
Sep 30, 2024 5.58 6.05 5.39 5.65 5.65 92,400
Sep 27, 2024 5.63 5.79 5.53 5.67 5.67 56,200
Sep 26, 2024 5.60 6.19 5.52 5.55 5.55 197,600
Sep 25, 2024 6.30 6.35 5.61 5.68 5.68 192,700
Sep 24, 2024 7.41 7.49 6.02 6.42 6.42 859,000
Sep 23, 2024 1:58 Stock Splits
Sep 23, 2024 5.90 12.13 5.03 7.99 7.99 7,757,600
Sep 20, 2024 7.08 7.42 6.38 6.50 6.50 42,797
Sep 19, 2024 8.47 8.58 7.13 7.25 7.25 55,383
Sep 18, 2024 9.22 9.34 8.70 9.05 9.05 8,838
Sep 17, 2024 9.80 10.27 9.16 9.34 9.34 22,705
Sep 16, 2024 10.15 10.15 9.40 9.45 9.45 12,286
Sep 13, 2024 9.74 10.09 9.45 9.74 9.74 4,136
Sep 12, 2024 10.15 10.15 9.40 9.74 9.74 5,112
Sep 11, 2024 8.99 10.27 8.82 9.40 9.40 35,716
Sep 10, 2024 8.64 8.99 8.35 8.70 8.70 5,719
Sep 9, 2024 8.58 8.82 8.35 8.64 8.64 3,447
Sep 6, 2024 8.93 9.05 8.41 8.53 8.53 5,602
Sep 5, 2024 9.22 9.57 8.93 8.93 8.93 866
Sep 4, 2024 8.99 9.28 8.76 8.87 8.87 4,638
Sep 3, 2024 9.51 9.51 8.76 8.76 8.76 4,202
Aug 30, 2024 9.16 9.57 8.76 9.34 9.34 12,110
Aug 29, 2024 8.99 10.15 8.82 9.34 9.34 13,710
Aug 28, 2024 9.45 9.74 8.82 8.99 8.99 8,381
Aug 27, 2024 10.03 10.03 9.63 9.74 9.74 4,703
Aug 26, 2024 9.98 10.38 9.80 10.15 10.15 4,897
Aug 23, 2024 9.86 10.44 9.74 9.92 9.92 5,957
Aug 22, 2024 9.80 10.03 9.63 9.74 9.74 5,600
Aug 21, 2024 9.86 10.09 9.63 9.74 9.74 3,743
Aug 20, 2024 9.86 10.09 9.74 9.86 9.86 2,717
Aug 19, 2024 10.09 10.38 9.45 9.63 9.63 6,076
Aug 16, 2024 10.61 11.02 10.09 10.38 10.38 9,547
Aug 15, 2024 10.44 10.50 9.98 10.21 10.21 4,326
Aug 14, 2024 10.50 10.50 10.21 10.32 10.32 4,169
Aug 13, 2024 10.50 10.67 9.98 10.09 10.09 5,198
Aug 12, 2024 10.61 10.67 10.21 10.50 10.50 1,003
Aug 9, 2024 10.73 10.73 10.21 10.32 10.32 4,859
Aug 8, 2024 10.90 11.08 10.15 10.73 10.73 2,457
Aug 7, 2024 10.96 11.31 10.32 10.44 10.44 5,983
Aug 6, 2024 9.86 11.19 9.63 10.50 10.50 5,272
Aug 5, 2024 9.86 10.38 9.34 9.92 9.92 7,038
Aug 2, 2024 10.85 10.85 10.44 10.56 10.56 10,453
Aug 1, 2024 11.19 11.60 11.02 11.14 11.14 8,303
Jul 31, 2024 11.60 11.89 10.90 11.31 11.31 4,117
Jul 30, 2024 12.01 12.18 11.08 11.60 11.60 8,455
Jul 29, 2024 11.72 12.47 11.72 12.01 12.01 7,679
Jul 26, 2024 12.47 12.47 11.60 11.72 11.72 9,086
Jul 25, 2024 11.60 12.76 11.60 12.24 12.24 4,162
Jul 24, 2024 12.18 12.93 11.72 11.83 11.83 7,714
Jul 23, 2024 11.77 12.53 11.77 12.35 12.35 7,088
Jul 22, 2024 12.41 12.41 11.60 11.95 11.95 7,267
Jul 19, 2024 12.59 12.88 12.24 12.24 12.24 8,272
Jul 18, 2024 13.40 13.40 12.59 12.76 12.76 7,941
Jul 17, 2024 13.22 13.92 12.93 13.51 13.51 12,159
Jul 16, 2024 12.99 13.86 12.41 13.57 13.57 17,022
Jul 15, 2024 12.53 13.63 12.30 13.22 13.22 22,248
Jul 12, 2024 12.47 12.70 11.95 12.35 12.35 33,657
Jul 11, 2024 11.60 13.28 11.31 12.82 12.82 35,259
Jul 10, 2024 12.41 13.05 11.31 12.01 12.01 53,976
Jul 9, 2024 15.54 16.59 11.72 12.64 12.64 632,514
Jul 8, 2024 11.60 12.01 11.43 11.83 11.83 6,526
Jul 5, 2024 11.54 12.18 11.19 11.95 11.95 15,112
Jul 3, 2024 11.19 13.22 11.08 13.11 13.11 51,102
Jul 2, 2024 11.54 11.54 11.02 11.19 11.19 3,631
Jul 1, 2024 11.14 11.77 10.85 11.54 11.54 4,295
Jun 28, 2024 11.19 11.60 10.73 11.14 11.14 11,260
Jun 27, 2024 11.60 11.89 11.25 11.48 11.48 9,016
Jun 26, 2024 11.08 11.60 11.02 11.48 11.48 5,997
Jun 25, 2024 11.19 12.01 11.19 11.66 11.66 10,447
Jun 24, 2024 11.02 12.06 11.02 11.54 11.54 19,467
Jun 21, 2024 11.77 12.53 10.79 11.31 11.31 119,588
Jun 20, 2024 11.19 11.60 10.61 10.90 10.90 28,250
Jun 18, 2024 12.18 16.47 11.25 11.43 11.43 197,576
Jun 17, 2024 10.96 12.35 10.56 11.95 11.95 27,788
Jun 14, 2024 11.48 12.18 11.14 11.37 11.37 10,760
Jun 13, 2024 11.77 12.18 11.43 11.83 11.83 13,379
Jun 12, 2024 12.01 13.11 11.89 12.12 12.12 15,053
Jun 11, 2024 11.08 12.35 11.08 12.01 12.01 10,169
Jun 10, 2024 12.53 12.76 10.79 11.19 11.19 31,702
Jun 7, 2024 13.34 13.40 12.64 13.05 13.05 21,159
Jun 6, 2024 13.92 14.50 13.57 13.57 13.57 27,693
Jun 5, 2024 13.80 15.20 13.34 14.79 14.79 45,543
Jun 4, 2024 13.63 15.49 12.99 14.91 14.91 40,090
Jun 3, 2024 13.57 14.50 12.76 14.15 14.15 37,221
May 31, 2024 12.93 15.08 12.30 14.79 14.79 79,217
May 30, 2024 15.08 15.37 12.99 14.50 14.50 211,705
May 29, 2024 25.11 29.00 14.85 16.24 16.24 3,664,569
May 28, 2024 10.61 12.70 10.03 12.06 12.06 1,115,083
May 24, 2024 10.90 11.31 10.21 10.90 10.90 8,836
May 23, 2024 10.27 10.73 9.98 10.44 10.44 12,586
May 22, 2024 11.02 11.02 9.98 10.38 10.38 13,355
May 21, 2024 12.82 13.05 10.73 10.73 10.73 32,834
May 20, 2024 11.19 12.76 10.56 12.24 12.24 104,898
May 17, 2024 11.02 13.34 9.92 10.21 10.21 109,916
May 16, 2024 9.40 10.44 9.40 9.86 9.86 8,402
May 15, 2024 9.63 10.21 9.63 10.09 10.09 8,412
May 14, 2024 9.63 10.15 9.40 9.63 9.63 3,503
May 13, 2024 9.80 10.15 9.28 9.69 9.69 2,648
May 10, 2024 9.45 10.21 9.45 9.74 9.74 1,426
May 9, 2024 10.21 10.21 9.69 9.74 9.74 1,464
May 8, 2024 9.92 10.27 9.86 10.15 10.15 4,164
May 7, 2024 9.74 10.27 9.74 10.09 10.09 3,260
May 6, 2024 10.15 10.27 9.69 9.69 9.69 1,774
May 3, 2024 10.15 10.38 9.74 9.80 9.80 1,255
May 2, 2024 9.86 10.32 9.63 10.15 10.15 4,003
May 1, 2024 9.92 9.92 9.28 9.69 9.69 3,467
Apr 30, 2024 9.51 9.86 9.40 9.63 9.63 1,614
Apr 29, 2024 9.86 10.09 9.28 9.40 9.40 4,872
Apr 26, 2024 10.09 10.61 9.69 9.86 9.86 5,493
Apr 25, 2024 10.09 10.61 9.80 10.32 10.32 3,038
Apr 24, 2024 9.69 10.03 9.63 9.74 9.74 2,026
Apr 23, 2024 9.57 10.03 9.57 9.92 9.92 3,116
Apr 22, 2024 9.92 10.15 9.57 9.69 9.69 1,788
Apr 19, 2024 9.69 10.27 9.57 9.57 9.57 1,372
Apr 18, 2024 9.86 10.21 9.34 9.92 9.92 7,445
Apr 17, 2024 9.74 9.86 9.34 9.51 9.51 4,705
Apr 16, 2024 9.34 9.63 9.34 9.40 9.40 2,590
Apr 15, 2024 9.86 9.86 9.34 9.51 9.51 2,971
Apr 12, 2024 9.51 9.63 9.28 9.57 9.57 3,438
Apr 11, 2024 9.86 9.86 9.34 9.51 9.51 2,488
Apr 10, 2024 10.27 10.27 9.51 9.69 9.69 3,938
Apr 9, 2024 9.57 10.27 9.40 10.09 10.09 3,000
Apr 8, 2024 9.74 10.03 9.51 9.63 9.63 2,122
Apr 5, 2024 9.74 10.09 9.34 9.74 9.74 6,988
Apr 4, 2024 10.09 10.21 9.86 9.86 9.86 2,310
Apr 3, 2024 9.45 12.12 9.16 10.15 10.15 32,309
Apr 2, 2024 9.74 10.15 9.57 9.80 9.80 3,822
Apr 1, 2024 9.40 10.44 9.34 9.45 9.45 11,379
Mar 28, 2024 11.02 11.48 10.44 10.67 10.67 13,048
Mar 27, 2024 10.90 10.90 10.15 10.50 10.50 2,574
Mar 26, 2024 10.61 11.25 10.44 10.56 10.56 5,138
Mar 25, 2024 10.96 11.19 10.73 10.90 10.90 8,110
Mar 22, 2024 10.03 11.08 9.92 10.73 10.73 17,240
Mar 21, 2024 10.03 10.85 9.86 10.32 10.32 11,312
Mar 20, 2024 9.40 10.09 9.40 9.98 9.98 6,134
Mar 19, 2024 9.40 9.63 9.40 9.40 9.40 3,190
Mar 18, 2024 9.80 9.92 9.34 9.51 9.51 3,784
Mar 15, 2024 9.80 9.98 9.45 9.45 9.45 4,050
Mar 14, 2024 9.86 10.44 9.51 9.80 9.80 10,671
Mar 13, 2024 9.57 10.56 9.57 10.15 10.15 4,931
Mar 12, 2024 10.32 10.44 9.34 9.63 9.63 10,322
Mar 11, 2024 9.74 11.08 9.63 10.44 10.44 10,472
Mar 8, 2024 10.09 10.38 9.51 9.74 9.74 2,452
Mar 7, 2024 9.22 10.85 8.47 9.80 9.80 26,902
Mar 6, 2024 9.40 9.40 8.99 9.28 9.28 5,683
Mar 5, 2024 9.98 9.98 8.87 8.93 8.93 8,743
Mar 4, 2024 9.40 10.03 9.40 9.51 9.51 12,455
Mar 1, 2024 9.69 10.09 9.40 10.09 10.09 2,807
Feb 29, 2024 10.38 10.38 9.45 9.74 9.74 8,772
Feb 28, 2024 9.86 10.44 9.28 10.03 10.03 21,697
Feb 27, 2024 9.22 9.51 8.35 9.51 9.51 13,133
Feb 26, 2024 8.93 8.93 8.47 8.82 8.82 6,017
Feb 23, 2024 9.28 9.28 8.70 8.93 8.93 8,052
Feb 22, 2024 9.69 9.86 8.70 9.22 9.22 23,395
Feb 21, 2024 9.40 9.74 9.28 9.69 9.69 5,202
Feb 20, 2024 10.15 13.05 9.11 9.63 9.63 40,779
Feb 16, 2024 10.09 10.32 9.98 10.09 10.09 3,076
Feb 15, 2024 8.93 10.21 8.64 9.98 9.98 14,286
Feb 14, 2024 9.57 10.03 8.18 9.22 9.22 22,976
Feb 13, 2024 10.85 10.85 9.45 9.69 9.69 14,836
Feb 12, 2024 11.02 11.31 10.56 10.67 10.67 11,876
Feb 9, 2024 11.31 11.54 10.73 10.90 10.90 11,278
Feb 8, 2024 11.37 11.77 11.14 11.37 11.37 4,802
Feb 7, 2024 11.60 11.60 11.02 11.60 11.60 4,788
Feb 6, 2024 11.25 11.60 11.02 11.31 11.31 8,798
Feb 5, 2024 11.66 12.01 11.43 11.60 11.60 6,533
Feb 2, 2024 11.60 12.01 11.25 11.77 11.77 7,705
Feb 1, 2024 12.12 12.30 11.72 12.06 12.06 5,833
Jan 31, 2024 11.83 12.35 11.83 12.12 12.12 6,329
Jan 30, 2024 12.35 12.59 12.12 12.18 12.18 5,103
Jan 29, 2024 12.18 12.53 11.77 12.35 12.35 5,871
Jan 26, 2024 11.72 12.18 11.66 11.95 11.95 7,240
Jan 25, 2024 12.18 12.18 11.48 11.77 11.77 14,714
Jan 24, 2024 12.93 13.05 11.95 12.24 12.24 25,800
Jan 23, 2024 12.93 13.28 12.76 12.88 12.88 7,097
Jan 22, 2024 12.99 13.22 12.64 12.99 12.99 10,391
Jan 19, 2024 13.40 13.69 12.64 13.28 13.28 25,650
Jan 18, 2024 12.76 15.37 12.76 13.75 13.75 57,783
Jan 17, 2024 13.86 14.50 13.05 13.11 13.11 18,540
Jan 16, 2024 14.96 14.96 14.15 14.15 14.15 19,266
Jan 12, 2024 14.79 15.37 14.73 14.96 14.96 13,776
Jan 11, 2024 15.37 15.66 14.56 15.02 15.02 33,916
Jan 10, 2024 13.51 17.34 12.64 14.21 14.21 144,738
Jan 9, 2024 13.34 13.57 12.82 13.34 13.34 10,766
Jan 8, 2024 13.05 13.69 12.53 13.40 13.40 12,103
Jan 5, 2024 13.40 13.69 12.76 13.17 13.17 10,507
Jan 4, 2024 14.67 14.67 13.46 13.63 13.63 19,860
Jan 3, 2024 15.89 15.89 14.33 14.91 14.91 16,490
Jan 2, 2024 14.73 15.78 14.21 15.49 15.49 31,357
Dec 29, 2023 15.31 15.60 13.92 14.50 14.50 28,345
Dec 28, 2023 16.24 17.11 14.50 14.85 14.85 64,564
Dec 27, 2023 16.24 16.24 15.14 15.54 15.54 32,036
Dec 26, 2023 17.11 17.17 15.89 16.24 16.24 26,503
Dec 22, 2023 17.63 18.27 16.01 17.28 17.28 28,940
Dec 21, 2023 19.02 19.14 17.46 17.98 17.98 41,026
Dec 20, 2023 18.73 20.82 17.40 17.75 17.75 91,836
Dec 19, 2023 15.78 19.02 15.66 18.10 18.10 68,248
Dec 18, 2023 17.69 17.92 15.08 15.25 15.25 93,098
Dec 15, 2023 19.02 20.30 17.57 19.20 19.20 85,822
Dec 14, 2023 22.45 23.20 18.21 20.88 20.88 347,967
Dec 13, 2023 23.20 34.22 20.65 22.27 22.27 3,539,705
Dec 12, 2023 13.92 15.14 13.34 14.56 14.56 443,271
Dec 11, 2023 13.80 15.31 12.76 14.09 14.09 21,900
Dec 8, 2023 15.02 15.08 13.40 14.50 14.50 31,586
Dec 7, 2023 15.72 16.76 14.79 15.08 15.08 70,710
Dec 6, 2023 13.75 15.78 13.75 15.25 15.25 76,047
Dec 5, 2023 13.75 15.08 12.53 14.09 14.09 19,555
Dec 4, 2023 14.33 14.50 12.99 13.63 13.63 6,922
Dec 1, 2023 13.34 15.66 13.28 13.51 13.51 17,874
Nov 30, 2023 14.09 14.09 12.70 13.22 13.22 5,853
Nov 29, 2023 12.59 14.50 12.24 14.50 14.50 19,266
Nov 28, 2023 13.17 13.17 11.66 11.89 11.89 8,916
Nov 27, 2023 13.34 13.34 12.59 12.82 12.82 5,002
Nov 24, 2023 13.05 13.22 12.53 13.05 13.05 2,926
Nov 22, 2023 11.95 13.51 11.89 13.28 13.28 7,512
Nov 21, 2023 12.47 12.82 11.89 12.01 12.01 16,888
Nov 20, 2023 14.21 14.50 13.22 13.34 13.34 9,578
Nov 17, 2023 13.75 14.73 12.82 13.92 13.92 10,138
Nov 16, 2023 14.04 14.56 13.86 14.33 14.33 6,633
Nov 15, 2023 14.50 15.02 13.57 14.15 14.15 10,357
Nov 14, 2023 14.44 14.62 13.63 13.80 13.80 6,562
Nov 13, 2023 14.27 14.91 13.51 14.50 14.50 11,205
Nov 10, 2023 13.34 14.96 12.76 13.98 13.98 18,772
Nov 9, 2023 13.75 14.50 13.05 13.40 13.40 23,410
Nov 8, 2023 14.50 15.54 13.92 14.73 14.73 10,372
Nov 7, 2023 14.44 15.08 13.46 14.73 14.73 14,788
Nov 6, 2023 14.50 14.62 13.40 13.80 13.80 11,978

Related Tickers