RSLS - ReShape Lifesciences Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.07500.07500.06670.06800.0680111,878
Aug 19, 20190.08000.08000.08000.08000.0800-
Aug 16, 20190.08000.08000.08000.08000.0800-
Aug 15, 20190.08000.08000.07000.08000.080080,800
Aug 14, 20190.08000.08000.08000.08000.0800207,100
Aug 13, 20190.07000.08000.07000.07000.070037,400
Aug 12, 20190.08000.08000.07000.07000.070011,200
Aug 09, 20190.10000.10000.08000.08000.080076,700
Aug 08, 20190.07000.08000.06000.08000.0800244,400
Aug 07, 20190.07000.08000.05000.07000.0700910,700
Aug 06, 20190.07000.08000.07000.08000.080016,700
Aug 05, 20190.09000.09000.08000.08000.080030,800
Aug 02, 20190.08000.09000.07000.09000.090097,600
Aug 01, 20190.09000.10000.08000.08000.080098,200
Jul 31, 20190.08000.08000.07000.08000.0800143,200
Jul 30, 20190.08000.08000.07000.08000.0800180,500
Jul 29, 20190.07000.08000.07000.07000.0700234,600
Jul 26, 20190.08000.08000.07000.08000.0800750,700
Jul 25, 20190.08000.08000.07000.08000.0800390,200
Jul 24, 20190.08000.08000.07000.08000.0800295,000
Jul 23, 20190.09000.09000.08000.08000.080061,600
Jul 22, 20190.08000.09000.08000.08000.080012,000
Jul 19, 20190.09000.09000.08000.09000.090015,600
Jul 18, 20190.10000.10000.07000.09000.090012,200
Jul 17, 20190.08000.10000.07000.09000.0900437,200
Jul 16, 20190.10000.10000.06000.08000.08001,478,300
Jul 15, 20190.10000.10000.10000.10000.100015,300
Jul 12, 20190.10000.11000.10000.10000.1000116,500
Jul 11, 20190.11000.11000.10000.11000.1100417,300
Jul 10, 20190.09000.12000.08000.11000.1100788,200
Jul 09, 20190.08000.09000.07000.09000.0900218,500
Jul 08, 20190.07000.08000.07000.07000.0700233,600
Jul 05, 20190.05000.07000.05000.07000.0700603,700
Jul 03, 20190.05000.06000.05000.06000.060014,500
Jul 02, 20190.06000.06000.05000.05000.050013,800
Jul 01, 20190.05000.06000.05000.06000.060072,100
Jun 28, 20190.05000.06000.05000.05000.050024,500
Jun 27, 20190.06000.06000.05000.05000.050021,600
Jun 26, 20190.06000.06000.06000.06000.060058,200
Jun 25, 20190.05000.06000.05000.06000.060063,900
Jun 24, 20190.05000.06000.05000.06000.060085,600
Jun 21, 20190.06000.06000.05000.06000.060074,400
Jun 20, 20190.07000.07000.04000.06000.0600188,600
Jun 19, 20190.05000.08000.05000.07000.07001,012,400
Jun 18, 20190.05000.05000.05000.05000.0500151,200
Jun 17, 20190.05000.05000.05000.05000.050097,000
Jun 14, 20190.07000.08000.04000.05000.0500345,900
Jun 13, 20190.07000.08000.07000.07000.070014,300
Jun 12, 20190.08000.08000.07000.07000.070053,900
Jun 11, 20190.08000.08000.07000.07000.070028,900
Jun 10, 20190.08000.08000.07000.07000.070052,500
Jun 07, 20190.08000.08000.07000.07000.070068,400
Jun 06, 20190.08000.08000.07000.08000.080022,500
Jun 05, 20190.07000.08000.07000.07000.070045,100
Jun 04, 20190.07000.08000.07000.08000.080011,500
Jun 03, 20190.07000.07000.07000.07000.07009,200
May 31, 20190.08000.08000.07000.07000.070041,600
May 30, 20190.08000.08000.08000.08000.080047,700
May 29, 20190.09000.09000.08000.08000.080046,800
May 28, 20190.08000.09000.08000.09000.090037,400
May 24, 20190.10000.10000.08000.09000.09003,200
May 23, 20190.09000.10000.08000.10000.100098,900
May 22, 20190.08000.09000.08000.09000.090025,200
May 21, 20190.10000.10000.08000.08000.080099,300
May 20, 20190.08000.09000.07000.09000.090068,600
May 17, 20190.10000.10000.07000.08000.0800291,800
May 16, 20190.10000.10000.10000.10000.100035,000
May 15, 20190.09000.10000.09000.10000.100010,800
May 14, 20190.10000.10000.09000.09000.090078,600
May 13, 20190.09000.11000.09000.09000.090040,500
May 10, 20190.10000.10000.10000.10000.10003,000
May 09, 20190.10000.11000.10000.10000.100039,700
May 08, 20190.10000.11000.10000.10000.1000173,800
May 07, 20190.09000.10000.09000.09000.090028,700
May 06, 20190.10000.11000.10000.10000.1000100,400
May 03, 20190.10000.10000.10000.10000.100035,300
May 02, 20190.10000.10000.10000.10000.100025,100
May 01, 20190.11000.11000.09000.10000.1000569,100
Apr 30, 20190.12000.12000.11000.11000.1100228,900
Apr 29, 20190.12000.12000.12000.12000.1200288,500
Apr 26, 20190.12000.12000.11000.12000.1200162,000
Apr 25, 20190.11000.12000.11000.11000.1100215,500
Apr 24, 20190.11000.12000.10000.11000.1100231,200
Apr 23, 20190.12000.13000.10000.11000.1100446,300
Apr 22, 20190.13000.13000.12000.13000.1300122,300
Apr 18, 20190.11000.14000.11000.13000.1300739,900
Apr 17, 20190.12000.12000.11000.12000.1200119,600
Apr 16, 20190.12000.13000.11000.12000.1200216,500
Apr 15, 20190.15000.15000.10000.11000.1100479,800
Apr 12, 20190.16000.16000.15000.16000.160047,500
Apr 11, 20190.16000.17000.16000.16000.160040,100
Apr 10, 20190.18000.18000.16000.16000.1600116,800
Apr 09, 20190.16000.18000.15000.17000.1700242,100
Apr 08, 20190.19000.20000.17000.18000.1800121,500
Apr 05, 20190.20000.21000.18000.19000.190085,500
Apr 04, 20190.22000.22000.20000.21000.2100170,400
Apr 03, 20190.23000.24000.22000.23000.230062,300
Apr 02, 20190.26000.26000.22000.24000.240035,900
Apr 01, 20190.22000.26000.19000.25000.2500239,700
Mar 29, 20190.33000.33000.23000.24000.2400318,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...