Skip to main content

Reshape Lifesciences Inc (NQ: RSLS )

0.7960 +0.0060 (+0.76%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 0.7810 0.8000 0.7240 0.7899 75,006 +0.08(+11.25%)
May 25, 2022 0.7700 0.7706 0.7030 0.7100 61,547 -0.06(-7.85%)
May 24, 2022 0.8300 0.8300 0.7608 0.7705 49,938 -0.04(-4.98%)
May 23, 2022 0.8100 0.8350 0.8000 0.8109 53,691 -0.01(-0.62%)
May 20, 2022 0.8144 0.8689 0.8108 0.8160 52,309 -0.01(-1.69%)
May 19, 2022 0.8350 0.8350 0.8041 0.8300 42,041 +0.01(+0.64%)
May 18, 2022 0.7960 0.8600 0.7900 0.8247 25,101 -0.03(-3.66%)
May 17, 2022 0.8700 0.8700 0.8200 0.8560 57,159 +0.03(+3.76%)
May 16, 2022 0.7600 0.8550 0.7600 0.8250 84,800 +0.04(+4.96%)
May 13, 2022 0.6522 0.7927 0.6522 0.7860 80,702 +0.10(+13.91%)
May 12, 2022 0.6800 0.7100 0.6595 0.6900 120,475 +0.02(+2.99%)
May 11, 2022 0.7200 0.7200 0.6520 0.6700 92,824 -0.02(-3.53%)
May 10, 2022 0.7200 0.7300 0.6859 0.6945 68,449 -0.01(-0.79%)
May 09, 2022 0.7700 0.7800 0.6811 0.7000 112,911 -0.06(-8.15%)
May 06, 2022 0.7644 0.8372 0.7500 0.7621 100,369 -0.00(-0.30%)
May 05, 2022 0.8000 0.8200 0.7500 0.7644 92,162 -0.07(-8.73%)
May 04, 2022 0.8300 0.8380 0.7401 0.8375 153,564 +0.02(+2.47%)
May 03, 2022 0.8000 0.8200 0.7802 0.8173 86,590 +0.00(+0.26%)
May 02, 2022 0.8375 0.8684 0.7719 0.8152 232,510 -0.04(-4.65%)
Apr 29, 2022 0.8215 0.8600 0.8051 0.8550 101,086 +0.03(+3.80%)
Apr 28, 2022 0.9000 0.9235 0.8019 0.8237 187,251 -0.06(-6.93%)
Apr 27, 2022 0.8800 0.9189 0.8799 0.8850 55,239 +0.01(+1.71%)
Apr 26, 2022 0.9300 0.9300 0.8700 0.8701 164,580 -0.07(-7.26%)
Apr 25, 2022 0.9000 0.9512 0.9000 0.9382 132,178 -0.02(-2.07%)
Apr 22, 2022 1.040 1.050 0.9502 0.9580 217,282 -0.10(-9.62%)
Apr 21, 2022 1.110 1.120 1.025 1.060 132,367 -0.06(-5.36%)
Apr 20, 2022 1.150 1.170 1.090 1.120 55,753 +0.01(+0.85%)
Apr 19, 2022 1.100 1.160 1.100 1.111 41,635 +0.02(+1.42%)
Apr 18, 2022 1.150 1.195 1.070 1.095 164,644 -0.07(-6.41%)
Apr 14, 2022 1.170 1.210 1.140 1.170 196,890 +0.00(+0.43%)
Apr 13, 2022 1.220 1.220 1.160 1.165 137,228 -0.01(-0.68%)
Apr 12, 2022 1.190 1.210 1.153 1.173 81,598 -0.04(-3.06%)
Apr 11, 2022 1.190 1.229 1.183 1.210 70,512 +0.02(+1.68%)
Apr 08, 2022 1.260 1.260 1.150 1.190 221,459 -0.06(-4.80%)
Apr 07, 2022 1.220 1.300 1.170 1.250 520,462 +0.05(+4.17%)
Apr 06, 2022 1.140 1.240 1.140 1.200 80,229 +0.02(+1.69%)
Apr 05, 2022 1.140 1.240 1.140 1.180 96,600 +0.00(+0.00%)
Apr 04, 2022 1.140 1.190 1.140 1.180 96,744 +0.04(+3.51%)
Apr 01, 2022 1.170 1.190 1.120 1.140 106,302 -0.04(-3.39%)
Mar 31, 2022 1.310 1.370 1.170 1.180 256,662 -0.17(-12.59%)
Mar 30, 2022 1.370 1.420 1.310 1.350 162,585 -0.02(-1.46%)
Mar 29, 2022 1.540 1.540 1.350 1.370 604,589 +0.02(+1.48%)
Mar 28, 2022 1.420 1.460 1.260 1.350 525,715 -0.06(-4.26%)
Mar 25, 2022 1.280 1.420 1.234 1.410 369,562 +0.13(+10.16%)
Mar 24, 2022 1.270 1.290 1.190 1.280 193,610 +0.06(+4.92%)
Mar 23, 2022 1.140 1.230 1.120 1.220 159,058 +0.08(+7.02%)
Mar 22, 2022 1.160 1.173 1.100 1.140 168,396 -0.02(-1.72%)
Mar 21, 2022 1.080 1.180 1.080 1.160 245,767 +0.07(+6.42%)
Mar 18, 2022 1.070 1.110 1.050 1.090 172,279 +0.02(+1.87%)
Mar 17, 2022 0.9100 1.160 0.9001 1.070 508,816 +0.17(+18.89%)
Mar 16, 2022 0.8917 0.9285 0.8813 0.9000 193,669 +0.02(+2.27%)
Mar 15, 2022 0.8600 0.9289 0.8600 0.8800 49,702 +0.02(+2.08%)
Mar 14, 2022 0.9100 0.9200 0.8320 0.8621 170,896 -0.04(-4.20%)
Mar 11, 2022 0.9750 0.9800 0.8821 0.8999 107,887 -0.07(-7.03%)
Mar 10, 2022 0.9460 0.9750 0.9266 0.9679 99,202 -0.01(-0.76%)
Mar 09, 2022 0.9469 0.9900 0.9101 0.9753 173,792 +0.04(+4.03%)
Mar 08, 2022 0.9300 0.9500 0.8555 0.9375 217,776 -0.00(-0.27%)
Mar 07, 2022 1.040 1.040 0.9311 0.9400 276,846 -0.10(-9.62%)
Mar 04, 2022 1.050 1.060 1.020 1.040 107,470 -0.02(-1.89%)
Mar 03, 2022 1.050 1.080 1.050 1.060 94,005 +0.01(+0.95%)
Mar 02, 2022 1.040 1.080 1.030 1.050 88,434 +0.01(+0.96%)
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.