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

Reshape Lifesciences Inc (NQ: RSLS )

0.1780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 7.410 7.580 6.860 7.240 176,538 -0.56(-7.18%)
Jan 30, 2023 8.140 8.140 7.520 7.800 16,443 -0.07(-0.89%)
Jan 27, 2023 8.410 8.410 7.650 7.870 32,421 -0.30(-3.67%)
Jan 26, 2023 7.640 8.406 7.600 8.170 43,055 +0.61(+8.07%)
Jan 25, 2023 7.410 7.750 7.370 7.560 31,393 -0.01(-0.13%)
Jan 24, 2023 7.490 7.750 7.400 7.570 29,524 -0.10(-1.30%)
Jan 23, 2023 7.540 7.750 7.390 7.670 27,733 -0.01(-0.13%)
Jan 20, 2023 7.180 7.750 7.110 7.680 14,895 +0.48(+6.67%)
Jan 19, 2023 7.220 7.480 7.200 7.200 8,905 -0.10(-1.37%)
Jan 18, 2023 8.170 8.320 7.290 7.300 28,915 -0.75(-9.32%)
Jan 17, 2023 8.380 8.540 7.820 8.050 40,042 -0.67(-7.68%)
Jan 13, 2023 7.810 9.110 7.810 8.720 105,340 +0.77(+9.69%)
Jan 12, 2023 7.610 8.200 7.610 7.950 23,257 -0.06(-0.75%)
Jan 11, 2023 7.580 8.180 7.580 8.010 38,964 +0.20(+2.56%)
Jan 10, 2023 7.420 8.276 7.180 7.810 115,562 +0.25(+3.31%)
Jan 09, 2023 7.510 7.670 7.270 7.560 73,870 +0.30(+4.13%)
Jan 06, 2023 7.150 8.170 7.080 7.260 152,208 -0.27(-3.59%)
Jan 05, 2023 9.060 9.060 7.260 7.530 211,872 -1.37(-15.39%)
Jan 04, 2023 12.33 13.45 8.900 8.900 884,505 -6.76(-43.17%)
Jan 03, 2023 9.660 20.63 9.450 15.66 12,340,618 +8.92(+132.34%)
Dec 30, 2022 7.580 7.580 5.960 6.740 165,442 -0.94(-12.24%)
Dec 29, 2022 7.700 9.630 6.750 7.680 531,079 +1.28(+20.00%)
Dec 28, 2022 6.200 6.590 5.810 6.400 54,340 +0.36(+5.96%)
Dec 27, 2022 5.940 6.290 5.500 6.040 51,553 -0.10(-1.63%)
Dec 23, 2022 6.500 6.770 5.510 6.140 718,720 +0.38(+6.69%)
Dec 22, 2022 5.425 6.500 5.400 5.755 101,173 +0.29(+5.21%)
Dec 21, 2022 6.500 6.500 5.420 5.470 50,334 -0.94(-14.66%)
Dec 20, 2022 6.405 7.000 6.200 6.410 16,411 +0.00(+0.08%)
Dec 19, 2022 7.000 7.280 6.300 6.405 5,775 -0.09(-1.46%)
Dec 16, 2022 7.500 8.415 6.500 6.500 9,595 -1.00(-13.33%)
Dec 15, 2022 8.500 8.505 7.160 7.500 12,907 -1.32(-15.01%)
Dec 14, 2022 7.500 11.00 7.520 8.825 59,884 +1.14(+14.91%)
Dec 13, 2022 8.230 8.230 7.300 7.680 2,637 -0.29(-3.64%)
Dec 12, 2022 7.500 8.230 7.125 7.970 5,134 +0.96(+13.78%)
Dec 09, 2022 7.495 7.815 6.925 7.005 3,452 -0.10(-1.41%)
Dec 08, 2022 7.025 7.640 7.025 7.105 1,756 -0.04(-0.56%)
Dec 07, 2022 7.500 7.625 7.000 7.145 3,172 -0.30(-4.03%)
Dec 06, 2022 8.500 8.500 7.250 7.445 3,917 -0.40(-5.16%)
Dec 05, 2022 8.085 8.850 7.705 7.850 3,556 +0.14(+1.88%)
Dec 02, 2022 7.745 8.500 7.050 7.705 4,890 -0.12(-1.53%)
Dec 01, 2022 7.530 8.250 7.530 7.825 3,397 +0.06(+0.77%)
Nov 30, 2022 7.550 9.445 7.500 7.765 9,983 +0.21(+2.85%)
Nov 29, 2022 6.925 8.325 6.925 7.550 9,106 +0.10(+1.34%)
Nov 28, 2022 7.500 8.500 7.415 7.450 3,651 -0.10(-1.32%)
Nov 25, 2022 8.000 8.500 7.000 7.550 3,950 -0.45(-5.57%)
Nov 23, 2022 9.000 9.000 7.420 7.995 34,011 -0.70(-8.10%)
Nov 22, 2022 10.04 10.81 7.580 8.700 9,252 -1.33(-13.22%)
Nov 21, 2022 11.82 12.30 10.00 10.03 5,590 -0.75(-7.00%)
Nov 18, 2022 11.00 11.49 10.48 10.78 3,280 +0.21(+1.94%)
Nov 17, 2022 11.00 11.60 10.29 10.57 2,141 -0.49(-4.43%)
Nov 16, 2022 11.79 11.98 11.00 11.06 2,173 -0.73(-6.19%)
Nov 15, 2022 12.00 12.50 11.55 11.79 1,242 -0.21(-1.71%)
Nov 14, 2022 12.00 12.00 11.03 12.00 5,398 +0.37(+3.18%)
Nov 11, 2022 11.24 12.43 10.90 11.63 3,070 +0.60(+5.39%)
Nov 10, 2022 10.17 12.43 10.15 11.04 2,024 +1.04(+10.35%)
Nov 09, 2022 12.50 12.57 10.00 10.00 6,599 -1.50(-13.04%)
Nov 08, 2022 13.08 13.08 11.46 11.50 6,072 -1.66(-12.61%)
Nov 07, 2022 14.50 14.50 12.95 13.16 3,711 -0.84(-6.00%)
Nov 04, 2022 13.61 14.70 13.61 14.00 1,369 -0.42(-2.91%)
Nov 03, 2022 14.00 14.87 14.00 14.42 1,825 +0.17(+1.19%)
Nov 02, 2022 14.51 15.00 14.25 14.25 2,330 -0.68(-4.52%)
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.