U.S. Markets closed

ReShape Lifesciences Inc. (RSLS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0000+0.1500 (+5.26%)
At close: 2:22PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20203.00003.00003.00003.00003.0000100
Aug 06, 20203.00003.00002.60002.85002.85002,200
Aug 05, 20203.15003.15003.00003.00003.0000700
Aug 04, 20203.00003.10003.00003.00003.00006,600
Aug 03, 20202.63002.63002.63002.63002.6300100
Jul 31, 20202.69002.69002.69002.69002.6900-
Jul 30, 20202.69002.69002.69002.69002.6900-
Jul 29, 20202.69002.69002.69002.69002.6900-
Jul 28, 20202.71002.71002.69002.69002.69003,600
Jul 27, 20202.70002.70002.70002.70002.7000100
Jul 24, 20202.90002.90002.90002.90002.9000-
Jul 23, 20202.90002.90002.90002.90002.9000-
Jul 22, 20203.06003.06002.90002.90002.90004,600
Jul 21, 20203.00003.00003.00003.00003.0000-
Jul 20, 20203.00003.00003.00003.00003.0000-
Jul 17, 20203.00003.00001.14003.00003.00009,500
Jul 16, 20203.00003.00003.00003.00003.0000-
Jul 15, 20203.00003.00003.00003.00003.0000-
Jul 14, 20203.00003.05003.00003.00003.00001,600
Jul 13, 20203.03003.15002.76003.15003.1500600
Jul 10, 20203.00003.00003.00003.00003.0000-
Jul 09, 20203.50003.50003.00003.00003.00003,600
Jul 08, 20203.20003.35003.00003.00003.00005,900
Jul 07, 20203.26003.26003.18003.25003.25003,000
Jul 06, 20203.50003.50003.25003.25003.25006,700
Jul 02, 20203.54003.75003.37003.37003.37004,900
Jul 01, 20203.82003.82003.53003.53003.53001,300
Jun 30, 20203.80003.80003.80003.80003.8000200
Jun 29, 20204.00004.00004.00004.00004.00001,600
Jun 26, 20204.00004.00004.00004.00004.0000-
Jun 25, 20204.00004.00004.00004.00004.0000-
Jun 24, 20205.00005.20004.00004.00004.00001,900
Jun 23, 20204.35005.00004.35005.00005.0000500
Jun 22, 20204.20007.45004.20006.70006.70001,500
Jun 19, 20203.62003.62003.62003.62003.6200-
Jun 18, 20203.62003.62003.62003.62003.6200-
Jun 17, 20203.62003.62003.62003.62003.6200400
Jun 16, 20203.85003.85003.85003.85003.8500100
Jun 15, 20203.85003.85003.85003.85003.8500-
Jun 12, 20203.55003.85003.55003.85003.8500600
Jun 11, 20204.50004.50004.50004.50004.5000-
Jun 10, 20204.51004.51004.50004.50004.5000500
Jun 09, 20204.55004.55004.55004.55004.5500-
Jun 08, 20204.55004.55004.55004.55004.5500-
Jun 05, 20203.52004.55003.52004.55004.55001,027
Jun 04, 20204.02004.02004.02004.02004.0200101
Jun 03, 20204.02004.02004.02004.02004.0200161
Jun 02, 20204.00004.60004.00004.60004.60001,075
Jun 01, 20204.90004.90004.90004.90004.9000-
May 29, 20204.90004.90004.90004.90004.9000220
May 28, 20204.00004.10004.00004.10004.1000391
May 27, 20203.90003.90003.90003.90003.9000-
May 26, 20203.31003.90003.25003.90003.90002,393
May 22, 20203.74003.74003.74003.74003.7400-
May 21, 20203.91003.91003.74003.74003.74001,036
May 20, 20204.30004.30004.10004.10004.1000903
May 19, 20204.50004.50004.50004.50004.5000-
May 18, 20204.50004.70004.50004.50004.5000306
May 15, 20204.50004.50004.50004.50004.5000177
May 14, 20204.65004.65004.65004.65004.6500-
May 13, 20204.65004.65004.65004.65004.6500165
May 12, 20204.55005.10004.55005.10005.10001,245
May 11, 20204.55004.55004.55004.55004.5500-
May 08, 20204.55004.55004.55004.55004.5500278
May 07, 20204.55004.55004.55004.55004.5500-
May 06, 20204.55004.55004.55004.55004.5500-
May 05, 20204.55004.55004.55004.55004.5500-
May 04, 20204.55004.55004.55004.55004.5500-
May 01, 20204.55004.55004.55004.55004.5500-
Apr 30, 20204.55004.55004.55004.55004.5500121
Apr 29, 20205.10005.20004.52004.52004.52001,715
Apr 28, 20204.50004.50004.50004.50004.5000-
Apr 27, 20204.50004.50004.50004.50004.5000-
Apr 24, 20204.50004.50004.50004.50004.5000101
Apr 23, 20204.00004.50004.00004.50004.50001,096
Apr 22, 20204.00004.00004.00004.00004.0000-
Apr 21, 20204.02004.02003.66004.00004.0000987
Apr 20, 20205.00005.40004.71004.71004.71001,127
Apr 17, 20204.25004.50004.25004.50004.5000632
Apr 16, 20204.00004.00004.00004.00004.0000-
Apr 15, 20204.00004.00004.00004.00004.0000166
Apr 14, 20203.00003.00003.00003.00003.0000-
Apr 13, 20203.00003.00003.00003.00003.0000-
Apr 09, 20203.00003.00003.00003.00003.0000-
Apr 08, 20203.00003.00003.00003.00003.0000-
Apr 07, 20203.82004.98003.00003.00003.0000480
Apr 06, 20204.50004.50004.50004.50004.5000-
Apr 03, 20204.50004.50004.50004.50004.5000189
Apr 02, 20204.02004.50004.02004.19004.19001,419
Apr 01, 20205.25005.25005.25005.25005.2500171
Mar 31, 20205.25005.25005.25005.25005.2500439
Mar 30, 20205.50005.50005.50005.50005.5000-
Mar 27, 20205.10005.50003.85005.50005.50001,705
Mar 26, 20205.10005.30005.10005.30005.3000366
Mar 25, 20203.70003.70003.70003.70003.7000-
Mar 24, 20203.70003.70003.70003.70003.7000-
Mar 23, 20203.70003.70003.70003.70003.7000-
Mar 20, 20203.70003.70003.70003.70003.7000205
Mar 19, 20204.34005.26003.60005.26005.26002,663
Mar 18, 20204.70004.70004.50004.50004.5000335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...