ReShape Lifesciences Inc. (RSLS)
Aug 15, 2025 - RSLS was delisted (reason: merged into HIND)
15.68
0.00 (0.00%)
Inactive · Last trade price
on Aug 14, 2025
ReShape Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.36 | 5.60 | 5.30 | 5.51 | 5.51 | 2.80% | 99,481 |
| Oct 2, 2025 | 5.70 | 5.72 | 5.30 | 5.36 | 5.36 | -2.55% | 270,970 |
| Oct 1, 2025 | 5.18 | 5.63 | 5.15 | 5.50 | 5.50 | 6.18% | 130,409 |
| Sep 30, 2025 | 5.39 | 5.39 | 5.06 | 5.18 | 5.18 | -3.27% | 82,430 |
| Sep 29, 2025 | 5.65 | 5.80 | 5.19 | 5.36 | 5.36 | 3.58% | 351,769 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.04 | 5.17 | 5.17 | -4.44% | 76,895 |
| Sep 25, 2025 | 5.23 | 5.65 | 5.06 | 5.41 | 5.41 | -0.92% | 113,458 |
| Sep 24, 2025 | 5.84 | 5.84 | 5.20 | 5.46 | 5.46 | -3.02% | 155,117 |
| Sep 23, 2025 | 5.64 | 5.88 | 5.60 | 5.63 | 5.63 | -2.76% | 118,189 |
| Sep 22, 2025 | 6.00 | 6.21 | 5.75 | 5.79 | 5.79 | -7.14% | 304,216 |
| Sep 19, 2025 | 6.57 | 6.63 | 6.16 | 6.24 | 6.24 | -5.67% | 251,503 |
| Sep 18, 2025 | 6.35 | 6.61 | 6.10 | 6.61 | 6.61 | 4.59% | 328,834 |
| Sep 17, 2025 | 9.35 | 9.56 | 6.00 | 6.32 | 6.32 | 4.55% | 14,340,625 |
| Sep 16, 2025 | 6.65 | 6.79 | 6.00 | 6.05 | 6.05 | -6.28% | 55,186 |
| Sep 15, 2025 | 7.02 | 7.40 | 6.34 | 6.45 | 6.45 | -58.86% | 68,982 |
| Aug 14, 2025 | 12.08 | 18.60 | 11.20 | 15.68 | 15.68 | 22.50% | 3,435,339 |
| Aug 13, 2025 | 8.32 | 16.20 | 8.16 | 12.80 | 12.80 | 57.64% | 10,939,690 |
| Aug 12, 2025 | 7.52 | 8.20 | 7.52 | 8.12 | 8.12 | 7.98% | 40,977 |
| Aug 11, 2025 | 8.44 | 8.60 | 7.48 | 7.52 | 7.52 | -16.07% | 72,587 |
| Aug 8, 2025 | 9.32 | 9.74 | 8.96 | 8.96 | 8.96 | -17.04% | 95,437 |
| Aug 7, 2025 | 10.32 | 11.40 | 10.28 | 10.80 | 10.80 | 4.65% | 156,025 |
| Aug 6, 2025 | 10.44 | 10.56 | 10.16 | 10.32 | 10.32 | - | 39,852 |
| Aug 5, 2025 | 10.20 | 10.32 | 9.85 | 10.32 | 10.32 | 3.61% | 48,735 |
| Aug 4, 2025 | 10.20 | 10.20 | 9.68 | 9.96 | 9.96 | - | 23,413 |
| Aug 1, 2025 | 9.76 | 9.96 | 9.40 | 9.96 | 9.96 | 2.05% | 22,214 |
| Jul 31, 2025 | 9.80 | 10.12 | 9.72 | 9.76 | 9.76 | -3.56% | 21,782 |
| Jul 30, 2025 | 9.92 | 10.24 | 9.52 | 10.12 | 10.12 | 8.58% | 50,046 |
| Jul 29, 2025 | 9.56 | 9.80 | 9.24 | 9.32 | 9.32 | -2.92% | 151,182 |
| Jul 28, 2025 | 9.76 | 9.92 | 9.60 | 9.60 | 9.60 | -3.23% | 54,385 |
| Jul 25, 2025 | 10.36 | 10.92 | 9.80 | 9.92 | 9.92 | -9.16% | 144,553 |
| Jul 24, 2025 | 13.52 | 13.96 | 10.62 | 10.92 | 10.92 | -18.51% | 247,020 |
| Jul 23, 2025 | 12.84 | 14.20 | 12.28 | 13.40 | 13.40 | 10.93% | 693,618 |
| Jul 22, 2025 | 11.68 | 12.40 | 11.40 | 12.08 | 12.08 | 3.78% | 57,950 |
| Jul 21, 2025 | 12.48 | 12.88 | 11.60 | 11.64 | 11.64 | -8.49% | 145,331 |
| Jul 18, 2025 | 11.48 | 12.76 | 11.20 | 12.72 | 12.72 | 11.58% | 173,893 |
| Jul 17, 2025 | 11.60 | 11.84 | 11.12 | 11.40 | 11.40 | 0.71% | 85,633 |
| Jul 16, 2025 | 10.72 | 11.88 | 10.28 | 11.32 | 11.32 | 5.60% | 130,075 |
| Jul 15, 2025 | 9.48 | 10.96 | 9.48 | 10.72 | 10.72 | 12.13% | 126,289 |
| Jul 14, 2025 | 9.44 | 9.63 | 9.24 | 9.56 | 9.56 | 0.42% | 24,184 |
| Jul 11, 2025 | 9.80 | 10.01 | 9.44 | 9.52 | 9.52 | -2.46% | 31,524 |
| Jul 10, 2025 | 9.80 | 10.02 | 9.69 | 9.76 | 9.76 | -2.40% | 23,385 |
| Jul 9, 2025 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -4.58% | 37,612 |
| Jul 8, 2025 | 9.44 | 10.92 | 9.40 | 10.48 | 10.48 | 10.08% | 148,777 |
| Jul 7, 2025 | 9.40 | 9.63 | 9.40 | 9.52 | 9.52 | 0.42% | 26,283 |
| Jul 3, 2025 | 9.60 | 9.77 | 9.40 | 9.48 | 9.48 | -2.07% | 19,204 |
| Jul 2, 2025 | 9.60 | 9.84 | 9.53 | 9.68 | 9.68 | -0.41% | 20,585 |
| Jul 1, 2025 | 9.52 | 9.80 | 9.48 | 9.72 | 9.72 | -0.41% | 58,001 |
| Jun 30, 2025 | 9.52 | 9.84 | 9.52 | 9.76 | 9.76 | - | 34,172 |
| Jun 27, 2025 | 9.62 | 10.36 | 9.44 | 9.76 | 9.76 | 2.52% | 111,309 |
| Jun 26, 2025 | 9.80 | 10.25 | 9.44 | 9.52 | 9.52 | -3.25% | 382,787 |
| Jun 25, 2025 | 12.10 | 12.10 | 9.80 | 9.84 | 9.84 | -6.11% | 255,630 |
| Jun 24, 2025 | 10.00 | 10.72 | 10.00 | 10.48 | 10.48 | 2.34% | 41,392 |
| Jun 23, 2025 | 10.00 | 10.68 | 10.00 | 10.24 | 10.24 | 0.39% | 39,379 |
| Jun 20, 2025 | 10.32 | 10.60 | 10.06 | 10.20 | 10.20 | -0.39% | 78,987 |
| Jun 18, 2025 | 10.40 | 10.84 | 9.80 | 10.24 | 10.24 | -4.12% | 61,566 |
| Jun 17, 2025 | 11.40 | 11.43 | 10.40 | 10.68 | 10.68 | -6.97% | 109,468 |
| Jun 16, 2025 | 9.68 | 11.48 | 9.66 | 11.48 | 11.48 | 13.89% | 238,303 |
| Jun 13, 2025 | 10.76 | 10.96 | 9.64 | 10.08 | 10.08 | -18.97% | 309,697 |
| Jun 12, 2025 | 11.92 | 16.52 | 11.16 | 12.44 | 12.44 | 35.81% | 19,929,434 |
| Jun 11, 2025 | 9.72 | 9.79 | 8.92 | 9.16 | 9.16 | -6.91% | 113,981 |
| Jun 10, 2025 | 9.84 | 10.40 | 9.60 | 9.84 | 9.84 | -5.38% | 91,642 |
| Jun 9, 2025 | 9.72 | 11.00 | 9.20 | 10.40 | 10.40 | -37.80% | 611,920 |
| Jun 6, 2025 | 16.80 | 17.26 | 16.44 | 16.72 | 16.72 | -1.65% | 64,399 |
| Jun 5, 2025 | 18.88 | 20.76 | 16.80 | 17.00 | 17.00 | -12.01% | 121,084 |
| Jun 4, 2025 | 22.92 | 23.68 | 18.80 | 19.32 | 19.32 | -28.44% | 347,589 |
| Jun 3, 2025 | 22.88 | 33.16 | 20.00 | 27.00 | 27.00 | 56.61% | 14,410,208 |
| Jun 2, 2025 | 16.12 | 18.00 | 16.12 | 17.24 | 17.24 | -12.22% | 17,452 |
| May 30, 2025 | 18.16 | 19.80 | 17.92 | 19.64 | 19.64 | 8.15% | 22,636 |
| May 29, 2025 | 18.60 | 19.18 | 17.37 | 18.16 | 18.16 | -0.87% | 6,261 |
| May 28, 2025 | 18.72 | 19.84 | 18.24 | 18.32 | 18.32 | -3.98% | 7,030 |
| May 27, 2025 | 19.40 | 20.04 | 18.56 | 19.08 | 19.08 | 0.21% | 11,767 |
| May 23, 2025 | 19.48 | 20.00 | 19.00 | 19.04 | 19.04 | -3.64% | 9,998 |
| May 22, 2025 | 20.48 | 21.56 | 18.95 | 19.76 | 19.76 | -3.52% | 15,417 |
| May 21, 2025 | 23.20 | 24.04 | 20.00 | 20.48 | 20.48 | -13.51% | 34,190 |
| May 20, 2025 | 25.84 | 25.84 | 23.64 | 23.68 | 23.68 | -8.50% | 13,286 |
| May 19, 2025 | 24.60 | 26.30 | 24.40 | 25.88 | 25.88 | 3.03% | 18,315 |
| May 16, 2025 | 23.92 | 27.20 | 23.46 | 25.12 | 25.12 | 5.02% | 14,874 |
| May 15, 2025 | 23.96 | 24.74 | 23.00 | 23.92 | 23.92 | -1.16% | 8,962 |
| May 14, 2025 | 24.72 | 24.72 | 23.72 | 24.20 | 24.20 | -3.20% | 16,567 |
| May 13, 2025 | 23.80 | 25.88 | 23.00 | 25.00 | 25.00 | 3.99% | 21,513 |
| May 12, 2025 | 22.68 | 25.00 | 22.58 | 24.04 | 24.04 | -9.76% | 36,230 |
| May 9, 2025 | 28.48 | 29.20 | 22.12 | 26.64 | 26.64 | -20.07% | 83,272 |
| May 8, 2025 | 34.15 | 34.30 | 32.50 | 33.33 | 33.33 | -5.74% | 30,365 |
| May 7, 2025 | 35.00 | 37.45 | 33.00 | 35.36 | 35.36 | -20.54% | 51,374 |
| May 6, 2025 | 40.20 | 46.60 | 40.20 | 44.50 | 44.50 | 5.83% | 37,743 |
| May 5, 2025 | 39.00 | 46.27 | 39.00 | 42.05 | 42.05 | 0.12% | 55,585 |
| May 2, 2025 | 54.89 | 56.38 | 39.02 | 42.00 | 42.00 | 23.89% | 1,252,827 |
| May 1, 2025 | 33.01 | 34.97 | 32.70 | 33.90 | 33.90 | 0.15% | 13,486 |
| Apr 30, 2025 | 34.00 | 34.50 | 32.50 | 33.85 | 33.85 | -1.74% | 13,012 |
| Apr 29, 2025 | 35.00 | 35.24 | 32.96 | 34.45 | 34.45 | -4.81% | 15,523 |
| Apr 28, 2025 | 37.00 | 38.20 | 35.48 | 36.19 | 36.19 | -0.85% | 19,517 |
| Apr 25, 2025 | 36.06 | 38.41 | 36.06 | 36.50 | 36.50 | -3.95% | 16,450 |
| Apr 24, 2025 | 38.87 | 40.85 | 37.50 | 38.00 | 38.00 | -2.56% | 21,040 |
| Apr 23, 2025 | 39.00 | 41.20 | 38.00 | 39.00 | 39.00 | -1.17% | 35,618 |
| Apr 22, 2025 | 39.43 | 43.60 | 37.00 | 39.46 | 39.46 | 2.97% | 100,323 |
| Apr 21, 2025 | 46.13 | 49.25 | 37.23 | 38.32 | 38.32 | 23.73% | 1,520,409 |
| Apr 17, 2025 | 35.00 | 36.06 | 30.16 | 30.97 | 30.97 | -14.71% | 44,834 |
| Apr 16, 2025 | 36.14 | 37.81 | 34.12 | 36.31 | 36.31 | -4.45% | 20,041 |
| Apr 15, 2025 | 38.58 | 39.01 | 37.00 | 38.00 | 38.00 | -3.85% | 18,378 |
| Apr 14, 2025 | 44.00 | 44.57 | 37.52 | 39.52 | 39.52 | -14.38% | 45,189 |