ReShape Lifesciences Inc (RSLS) Historical Stock Data
5.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSLS is up 2.36% a day on average. There have been 20 days where ReShape Lifesciences Inc closed green and 10 days where RSLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.09 | 5.04 | ↓$0.05 (-0.98%) | 5.00 | 5.32 | 36.53K |
| 2024-11-19 | 5.13 | 5.11 | ↓$0.02 (-0.39%) | 5.05 | 5.27 | 21.13K |
| 2024-11-18 | 5.06 | 5.29 | ↑$0.23 (4.55%) | 4.95 | 5.42 | 67.90K |
| 2024-11-15 | 4.90 | 5.24 | ↑$0.34 (6.94%) | 4.90 | 5.39 | 44.56K |
| 2024-11-14 | 5.30 | 5.17 | ↓$0.13 (-2.45%) | 4.91 | 5.75 | 116.48K |
| 2024-11-13 | 5.22 | 5.62 | ↑$0.40 (7.66%) | 5.22 | 5.89 | 91K |
| 2024-11-12 | 5.55 | 5.36 | ↓$0.19 (-3.42%) | 5.35 | 5.70 | 123.52K |
| 2024-11-11 | 5.92 | 5.66 | ↓$0.26 (-4.39%) | 4.88 | 6.00 | 1.32M |
| 2024-11-08 | 5.32 | 5.60 | ↑$0.28 (5.26%) | 5.32 | 5.78 | 35.56K |
| 2024-11-07 | 5.81 | 5.38 | ↓$0.43 (-7.38%) | 5.24 | 5.82 | 96.40K |
| 2024-11-06 | 5.87 | 5.89 | ↑$0.02 (0.34%) | 5.71 | 6.00 | 43.35K |
| 2024-11-05 | 5.67 | 6.02 | ↑$0.35 (6.17%) | 5.67 | 6.20 | 63.50K |
| 2024-11-04 | 5.82 | 6.05 | ↑$0.23 (3.95%) | 5.61 | 6.90 | 181.19K |
| 2024-11-01 | 5.51 | 5.88 | ↑$0.37 (6.72%) | 5.40 | 5.99 | 138.16K |
| 2024-10-31 | 5.26 | 5.65 | ↑$0.39 (7.41%) | 5.12 | 5.85 | 61.45K |
| 2024-10-30 | 5.52 | 5.45 | ↓$0.07 (-1.27%) | 5.26 | 5.82 | 65.39K |
| 2024-10-29 | 5.42 | 5.93 | ↑$0.51 (9.41%) | 5.42 | 6.40 | 372.42K |
| 2024-10-28 | 5.22 | 5.74 | ↑$0.52 (9.96%) | 5.22 | 5.74 | 95.20K |
| 2024-10-25 | 5.44 | 5.48 | ↑$0.04 (0.74%) | 5.18 | 5.66 | 60.44K |
| 2024-10-24 | 5.72 | 5.67 | ↓$0.05 (-0.87%) | 5.43 | 6.09 | 113.23K |
| 2024-10-23 | 5.80 | 5.90 | ↑$0.10 (1.72%) | 5.75 | 6.29 | 56.89K |
| 2024-10-22 | 6.77 | 5.95 | ↓$0.82 (-12.11%) | 5.75 | 6.77 | 133.46K |
| 2024-10-21 | 5.77 | 6.62 | ↑$0.85 (14.73%) | 5.65 | 7.20 | 395.53K |
| 2024-10-18 | 5.43 | 5.58 | ↑$0.15 (2.76%) | 5.38 | 6.51 | 433.20K |
| 2024-10-17 | 5.26 | 5.56 | ↑$0.30 (5.70%) | 5.20 | 5.74 | 74.89K |
| 2024-10-16 | 5.60 | 5.26 | ↓$0.34 (-6.07%) | 5.00 | 5.80 | 111.57K |
| 2024-10-15 | 5.36 | 5.66 | ↑$0.30 (5.60%) | 5.36 | 5.80 | 74.79K |
| 2024-10-14 | 5.05 | 5.35 | ↑$0.30 (5.94%) | 5.05 | 5.75 | 82.15K |
| 2024-10-11 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 4.92 | 5.15 | 14.97K |
| 2024-10-10 | 4.93 | 5.07 | ↑$0.14 (2.84%) | 4.93 | 5.10 | 31.06K |
Create an account or log in to view more rows.
$RSLS bear trap
$RSLS Slapping that ask today
$RSLS might see a whole 1% green
$RSLS get over the hump
$RSLS has just been halted from trading due to volatility.
$RSLS has just been halted from trading due to volatility.
$RSLS has just been halted from trading due to volatility.
$RSLS has just been halted from trading.
$RSLS don’t be boring today beast
$RSLS Let it go...