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

Reshape Lifesciences Inc (NQ: RSLS )

0.1698 -0.0082 (-4.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 28, 2018 129.85 129.85 0 +0.00(+0.00%)
Dec 27, 2018 182.25 182.25 160.00 169.50 322 +4.50(+2.73%)
Dec 26, 2018 175.00 180.00 155.00 165.00 352 +0.00(+0.00%)
Dec 24, 2018 155.00 190.00 145.00 165.00 530 -5.00(-2.94%)
Dec 21, 2018 190.00 190.00 160.00 170.00 429 -14.50(-7.86%)
Dec 20, 2018 205.00 207.50 156.90 184.50 1,081 -15.50(-7.75%)
Dec 19, 2018 250.00 250.00 195.00 200.00 1,262 -20.00(-9.09%)
Dec 18, 2018 250.00 295.00 200.00 220.00 4,780 +14.45(+7.03%)
Dec 17, 2018 269.35 270.00 200.90 205.55 1,454 -49.45(-19.39%)
Dec 14, 2018 260.00 270.00 245.00 255.00 831 -0.55(-0.22%)
Dec 13, 2018 272.50 275.00 250.65 255.55 727 -9.45(-3.57%)
Dec 12, 2018 289.00 289.00 250.00 265.00 633 -5.00(-1.85%)
Dec 11, 2018 309.95 310.00 260.00 270.00 1,356 -52.20(-16.20%)
Dec 10, 2018 340.00 345.00 310.00 322.20 1,155 -32.80(-9.24%)
Dec 07, 2018 370.00 380.00 347.50 355.00 1,000 -27.05(-7.08%)
Dec 06, 2018 380.00 410.00 349.00 382.05 1,468 +2.05(+0.54%)
Dec 04, 2018 405.00 410.00 370.00 380.00 2,229 -35.00(-8.43%)
Dec 03, 2018 435.00 435.00 405.00 415.00 1,618 -17.50(-4.05%)
Nov 30, 2018 415.00 435.00 405.50 432.50 1,783 +2.50(+0.58%)
Nov 29, 2018 440.00 460.00 415.00 430.00 2,848 +15.00(+3.61%)
Nov 28, 2018 425.00 440.00 400.00 415.00 2,147 -5.00(-1.19%)
Nov 27, 2018 485.00 494.00 410.00 420.00 4,439 -85.00(-16.83%)
Nov 26, 2018 1260 1275 450.00 505.00 51,563 -120.00(-19.20%)
Nov 23, 2018 625.00 650.00 610.00 625.00 594 -20.00(-3.10%)
Nov 21, 2018 645.00 645.00 645.00 0 +10.00(+1.57%)
Nov 20, 2018 625.00 670.00 525.00 635.00 785 -10.00(-1.55%)
Nov 19, 2018 625.00 775.00 615.00 645.00 1,877 +20.00(+3.20%)
Nov 16, 2018 750.00 775.00 600.00 625.00 1,463 -90.00(-12.59%)
Nov 15, 2018 860.00 890.00 705.00 715.00 1,851 -200.00(-21.86%)
Nov 14, 2018 1015 1130 845.00 915.00 3,558 -120.00(-11.59%)
Nov 13, 2018 950.00 1395 875.00 1035 14,492 +140.00(+15.64%)
Nov 12, 2018 1055 3660 805.00 895.00 31,357 -215.00(-19.37%)
Nov 09, 2018 935.00 1230 925.00 1110 1,378 +140.00(+14.43%)
Nov 08, 2018 1580 1775 965.00 970.00 5,673 +960.25(+9848.72%)
Nov 07, 2018 9.500 10.25 9.100 9.750 13,336 -0.15(-1.52%)
Nov 06, 2018 9.500 10.00 9.500 9.900 5,290 -0.10(-1.00%)
Nov 05, 2018 10.00 10.00 10.00 10.00 5,599 +0.00(+0.00%)
Nov 02, 2018 10.00 10.00 10.00 10.00 7,498 +0.15(+1.52%)
Nov 01, 2018 10.45 10.45 9.250 9.850 7,495 -0.05(-0.51%)
Oct 31, 2018 12.50 12.50 9.500 9.900 23,693 -1.65(-14.29%)
Oct 30, 2018 11.70 13.00 10.00 11.55 11,969 +1.85(+19.07%)
Oct 29, 2018 14.25 14.25 9.000 9.700 17,690 -3.80(-28.15%)
Oct 26, 2018 13.50 15.00 12.50 13.50 9,884 +1.50(+12.50%)
Oct 25, 2018 14.40 14.50 10.45 12.00 11,832 +0.00(+0.00%)
Oct 24, 2018 14.50 14.50 11.75 12.00 8,702 -1.95(-13.98%)
Oct 23, 2018 14.50 14.95 13.95 13.95 5,450 -1.05(-7.00%)
Oct 22, 2018 14.50 15.00 14.00 15.00 3,166 +0.00(+0.00%)
Oct 19, 2018 15.00 15.00 15.00 15.00 5,314 -0.80(-5.06%)
Oct 18, 2018 15.05 16.05 15.00 15.80 4,522 +0.05(+0.32%)
Oct 17, 2018 15.00 16.25 14.00 15.75 8,817 +0.75(+5.00%)
Oct 16, 2018 15.00 15.00 15.00 15.00 8,312 -0.50(-3.23%)
Oct 15, 2018 16.00 16.05 14.95 15.50 9,778 +0.50(+3.33%)
Oct 12, 2018 15.00 20.00 15.00 15.00 12,334 -0.05(-0.33%)
Oct 11, 2018 15.00 15.95 14.50 15.05 3,781 -0.45(-2.90%)
Oct 10, 2018 15.05 15.75 14.50 15.50 8,164 +0.15(+0.98%)
Oct 09, 2018 17.45 18.00 15.00 15.35 19,762 -2.10(-12.03%)
Oct 08, 2018 19.65 19.85 16.90 17.45 12,360 -0.55(-3.06%)
Oct 05, 2018 22.50 22.50 18.00 18.00 20,648 -3.35(-15.69%)
Oct 04, 2018 30.00 30.00 20.05 21.35 53,198 -3.20(-13.03%)
Oct 03, 2018 22.50 24.55 20.00 24.55 12,762 +1.30(+5.59%)
Oct 02, 2018 25.00 25.00 21.05 23.25 7,471 +0.75(+3.33%)
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.