ReShape Lifesciences Inc (RSLS) Historical Stock Data
4.42 ↓0.02 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSLS is up 0.50% a day on average. There have been 16 days where ReShape Lifesciences Inc closed green and 14 days where RSLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.31 | 4.42 | ↑$0.11 (2.63%) | 4.29 | 4.64 | 2.71K |
| 2024-12-19 | 4.53 | 4.44 | ↓$0.09 (-2.01%) | 4.40 | 4.62 | 110 |
| 2024-12-18 | 4.59 | 4.61 | ↑$0.02 (0.40%) | 4.58 | 4.68 | 82 |
| 2024-12-17 | 4.66 | 4.59 | ↓$0.07 (-1.45%) | 4.19 | 4.72 | 306 |
| 2024-12-16 | 4.41 | 4.66 | ↑$0.25 (5.61%) | 4.41 | 4.83 | 169 |
| 2024-12-13 | 4.75 | 4.39 | ↓$0.37 (-7.70%) | 4.20 | 4.92 | 74 |
| 2024-12-12 | 4.97 | 4.73 | ↓$0.24 (-4.75%) | 4.41 | 5.00 | 622 |
| 2024-12-11 | 4.98 | 5.01 | ↑$0.03 (0.70%) | 4.83 | 5.04 | 552 |
| 2024-12-10 | 4.73 | 4.95 | ↑$0.22 (4.72%) | 4.60 | 5.00 | 105 |
| 2024-12-09 | 4.95 | 5.00 | ↑$0.05 (1.01%) | 4.77 | 5.38 | 204 |
| 2024-12-06 | 5.08 | 5.19 | ↑$0.11 (2.07%) | 4.81 | 5.20 | 15.65K |
| 2024-12-05 | 5.38 | 5.17 | ↓$0.21 (-3.82%) | 4.85 | 5.62 | 5.89K |
| 2024-12-04 | 5.52 | 5.44 | ↓$0.09 (-1.57%) | 5.44 | 5.52 | 5 |
| 2024-12-03 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.47 | 5.47 | 2 |
| 2024-12-02 | 5.62 | 5.68 | ↑$0.06 (1.06%) | 5.62 | 5.68 | 3 |
| 2024-11-29 | 5.73 | 5.73 | ↑$0.00 (0.00%) | 5.73 | 5.73 | 4 |
| 2024-11-27 | 5.73 | 5.56 | ↓$0.17 (-2.97%) | 5.56 | 5.73 | 2.57K |
| 2024-11-26 | 5.73 | 5.68 | ↓$0.05 (-0.87%) | 5.53 | 5.73 | 4.02K |
| 2024-11-25 | 5.55 | 5.75 | ↑$0.20 (3.60%) | 5.46 | 5.82 | 25.46K |
| 2024-11-22 | 5.67 | 5.55 | ↓$0.12 (-2.12%) | 5.34 | 5.88 | 30.58K |
| 2024-11-21 | 5.18 | 5.58 | ↑$0.40 (7.72%) | 4.98 | 5.80 | 103.53K |
| 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 |
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...