Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reshape Lifesciences Inc (NQ: RSLS )

5.750 +0.070 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 5.730 5.760 5.490 5.750 30,523 +0.07(+1.23%)
Nov 26, 2024 5.730 5.730 5.530 5.680 4,013 -0.07(-1.22%)
Nov 25, 2024 5.550 5.820 5.460 5.750 25,454 +0.20(+3.60%)
Nov 22, 2024 5.670 5.882 5.340 5.550 30,581 -0.03(-0.54%)
Nov 21, 2024 5.180 5.800 4.980 5.580 103,466 +0.54(+10.71%)
Nov 20, 2024 5.090 5.320 5.000 5.040 36,515 -0.07(-1.37%)
Nov 19, 2024 5.130 5.265 5.050 5.110 21,132 -0.18(-3.40%)
Nov 18, 2024 5.060 5.420 4.950 5.290 67,837 +0.05(+0.95%)
Nov 15, 2024 4.900 5.388 4.900 5.240 44,561 +0.07(+1.35%)
Nov 14, 2024 5.300 5.751 4.910 5.170 116,228 -0.45(-8.01%)
Nov 13, 2024 5.220 5.890 5.220 5.620 90,761 +0.26(+4.85%)
Nov 12, 2024 5.550 5.700 5.350 5.360 123,184 -0.30(-5.30%)
Nov 11, 2024 5.920 6.000 4.880 5.660 1,318,558 +0.06(+1.07%)
Nov 08, 2024 5.320 5.780 5.320 5.600 35,560 +0.22(+4.09%)
Nov 07, 2024 5.810 5.820 5.240 5.380 96,113 -0.51(-8.66%)
Nov 06, 2024 5.870 6.000 5.710 5.890 43,334 -0.13(-2.16%)
Nov 05, 2024 5.670 6.200 5.670 6.020 62,237 -0.03(-0.50%)
Nov 04, 2024 5.820 6.903 5.610 6.050 181,083 +0.17(+2.89%)
Nov 01, 2024 5.510 5.989 5.400 5.880 138,215 +0.23(+4.07%)
Oct 31, 2024 5.260 5.850 5.124 5.650 61,450 +0.20(+3.67%)
Oct 30, 2024 5.520 5.820 5.260 5.450 65,388 -0.48(-8.09%)
Oct 29, 2024 5.420 6.400 5.420 5.930 372,417 +0.19(+3.31%)
Oct 28, 2024 5.220 5.740 5.220 5.740 95,080 +0.26(+4.74%)
Oct 25, 2024 5.440 5.660 5.180 5.480 60,444 -0.19(-3.35%)
Oct 24, 2024 5.720 6.090 5.430 5.670 113,229 -0.23(-3.90%)
Oct 23, 2024 5.800 6.290 5.750 5.900 56,893 -0.05(-0.84%)
Oct 22, 2024 6.770 6.770 5.750 5.950 133,461 -0.67(-10.12%)
Oct 21, 2024 5.770 7.200 5.650 6.620 395,022 +1.04(+18.64%)
Oct 18, 2024 5.430 6.510 5.380 5.580 433,839 +0.02(+0.36%)
Oct 17, 2024 5.260 5.738 5.200 5.560 74,766 +0.30(+5.70%)
Oct 16, 2024 5.600 5.800 5.000 5.260 111,572 -0.40(-7.07%)
Oct 15, 2024 5.360 5.800 5.360 5.660 74,675 +0.31(+5.79%)
Oct 14, 2024 5.050 5.750 5.050 5.350 82,128 +0.27(+5.31%)
Oct 11, 2024 5.000 5.150 4.920 5.080 14,968 +0.01(+0.20%)
Oct 10, 2024 4.930 5.100 4.930 5.070 31,175 +0.12(+2.42%)
Oct 09, 2024 4.990 5.070 4.950 4.950 17,863 -0.07(-1.39%)
Oct 08, 2024 5.140 5.220 5.020 5.020 24,752 -0.22(-4.20%)
Oct 07, 2024 4.950 5.640 4.950 5.240 117,455 +0.26(+5.22%)
Oct 04, 2024 5.000 5.062 4.600 4.980 94,073 -0.07(-1.45%)
Oct 03, 2024 5.420 5.600 5.000 5.053 58,854 -0.40(-7.28%)
Oct 02, 2024 5.240 5.520 4.910 5.450 75,487 +0.25(+4.81%)
Oct 01, 2024 5.770 5.840 5.110 5.200 99,779 -0.45(-7.96%)
Sep 30, 2024 5.580 6.050 5.390 5.650 92,558 -0.02(-0.35%)
Sep 27, 2024 5.630 5.790 5.531 5.670 56,151 +0.12(+2.16%)
Sep 26, 2024 5.600 6.190 5.520 5.550 197,664 -0.13(-2.29%)
Sep 25, 2024 6.300 6.352 5.605 5.680 192,602 -0.74(-11.53%)
Sep 24, 2024 7.410 7.490 6.020 6.420 856,638 -1.57(-19.65%)
Sep 23, 2024 5.900 12.13 5.031 7.990 7,752,852 +1.49(+23.00%)
Sep 20, 2024 7.076 7.436 6.380 6.496 42,796 -0.73(-10.11%)
Sep 19, 2024 8.480 8.572 7.157 7.227 55,106 -1.83(-20.18%)
Sep 18, 2024 9.222 9.367 8.700 9.054 8,838 -0.30(-3.16%)
Sep 17, 2024 9.802 10.29 9.181 9.350 22,705 -0.08(-0.86%)
Sep 16, 2024 10.15 10.15 9.367 9.431 12,286 -0.30(-3.10%)
Sep 13, 2024 9.732 10.07 9.454 9.732 4,136 +0.00(+0.00%)
Sep 12, 2024 10.15 10.15 9.402 9.732 5,111 +0.34(+3.64%)
Sep 11, 2024 9.007 10.25 8.816 9.390 35,678 +0.69(+7.93%)
Sep 10, 2024 8.642 9.007 8.375 8.700 5,719 +0.08(+0.94%)
Sep 09, 2024 8.601 8.799 8.340 8.619 3,436 +0.10(+1.16%)
Sep 06, 2024 8.932 9.036 8.410 8.520 5,601 -0.41(-4.61%)
Sep 05, 2024 9.210 9.553 8.915 8.932 853 +0.08(+0.85%)
Sep 04, 2024 9.002 9.268 8.735 8.857 4,638 +0.12(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.