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

Reshape Lifesciences Inc (OP: RSLS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 5.250 5.250 5.250 5.250 439 -0.25(-4.55%)
Mar 30, 2020 5.500 5.500 5.500 157 +0.00(+0.00%)
Mar 27, 2020 5.100 5.500 3.850 5.500 1,700 +0.20(+3.77%)
Mar 26, 2020 5.100 5.300 5.100 5.300 366 +1.60(+43.24%)
Mar 25, 2020 3.700 3.700 3.700 20 +0.00(+0.00%)
Mar 24, 2020 3.700 3.700 3.700 136 +0.00(+0.00%)
Mar 23, 2020 3.700 3.700 3.700 22 +0.00(+0.00%)
Mar 20, 2020 3.700 3.700 3.700 3.700 200 -1.56(-29.66%)
Mar 19, 2020 4.138 5.260 3.600 5.260 2,663 +0.76(+16.89%)
Mar 18, 2020 4.700 4.700 4.500 4.500 335 -0.55(-10.89%)
Mar 17, 2020 5.050 5.050 5.050 184 +0.00(+0.00%)
Mar 16, 2020 5.000 5.550 5.000 5.050 582 -0.08(-1.46%)
Mar 13, 2020 4.990 5.550 4.990 5.125 1,100 +0.13(+2.71%)
Mar 12, 2020 5.000 5.000 4.990 4.990 428 -0.56(-10.09%)
Mar 11, 2020 4.900 5.550 4.900 5.550 782 +0.71(+14.79%)
Mar 10, 2020 4.835 4.835 4.835 4.835 507 -0.26(-5.20%)
Mar 09, 2020 5.460 5.500 5.100 5.100 1,347 -0.65(-11.30%)
Mar 06, 2020 5.800 5.800 5.750 5.750 300 -0.06(-1.03%)
Mar 05, 2020 6.560 6.560 5.810 5.810 4,398 -1.33(-18.57%)
Mar 04, 2020 7.135 7.135 7.135 5 +0.00(+0.00%)
Mar 03, 2020 6.970 8.300 6.970 7.135 888 +0.52(+7.94%)
Mar 02, 2020 6.610 6.610 6.610 6.610 738 +0.01(+0.15%)
Feb 28, 2020 6.500 6.600 6.500 6.600 400 +0.20(+3.12%)
Feb 27, 2020 6.150 6.500 6.000 6.400 1,650 -0.52(-7.51%)
Feb 26, 2020 6.920 6.920 6.920 183 +0.00(+0.00%)
Feb 25, 2020 6.920 6.920 6.920 6.920 187 -0.18(-2.54%)
Feb 24, 2020 7.100 7.100 6.350 7.100 410 +0.00(+0.00%)
Feb 21, 2020 7.120 7.120 7.100 7.100 800 -0.75(-9.55%)
Feb 20, 2020 7.850 7.850 7.850 9 +0.00(+0.00%)
Feb 19, 2020 7.600 8.400 7.500 7.850 1,198 +0.25(+3.29%)
Feb 14, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Feb 13, 2020 7.320 7.600 7.100 7.600 1,798 -0.40(-5.00%)
Feb 12, 2020 7.860 8.200 7.860 8.000 1,200 +0.00(+0.00%)
Feb 11, 2020 7.970 8.000 7.970 8.000 381 +0.00(+0.00%)
Feb 10, 2020 8.000 8.000 8.000 8 +0.00(+0.00%)
Feb 07, 2020 8.100 8.200 8.000 8.000 800 -0.10(-1.23%)
Feb 06, 2020 7.750 8.100 7.750 8.100 755 +0.61(+8.22%)
Feb 05, 2020 7.485 7.485 7.485 7.485 277 +0.49(+6.93%)
Feb 04, 2020 7.940 8.000 7.000 7.000 1,108 -1.96(-21.88%)
Feb 03, 2020 9.000 9.000 8.960 8.960 876 +0.96(+12.00%)
Jan 31, 2020 8.000 8.000 8.000 40 +0.00(+0.00%)
Jan 30, 2020 8.000 8.000 8.000 11 +0.00(+0.00%)
Jan 29, 2020 6.850 8.000 6.450 8.000 7,491 +0.00(+0.00%)
Jan 28, 2020 8.000 8.000 8.000 273 +0.00(+0.00%)
Jan 27, 2020 8.220 8.220 8.000 8.000 1,128 -0.20(-2.44%)
Jan 24, 2020 9.000 9.600 8.200 8.200 2,700 +0.20(+2.50%)
Jan 23, 2020 8.000 8.000 8.000 106 +0.00(+0.00%)
Jan 22, 2020 10.50 10.50 7.970 8.000 5,604 -3.00(-27.27%)
Jan 21, 2020 9.700 14.25 9.700 11.00 7,757 +1.50(+15.79%)
Jan 17, 2020 6.700 9.500 6.650 9.500 8,500 +2.90(+43.94%)
Jan 16, 2020 5.150 6.900 5.150 6.600 11,938 +1.30(+24.65%)
Jan 15, 2020 5.295 5.295 5.295 5.295 294 -0.00(-0.09%)
Jan 14, 2020 5.300 5.300 5.300 5.300 270 -0.52(-8.93%)
Jan 13, 2020 5.820 5.820 5.820 5.820 336 +0.02(+0.34%)
Jan 10, 2020 5.800 5.800 5.800 1 +0.00(+0.00%)
Jan 09, 2020 5.850 5.850 5.800 5.800 810 +0.58(+11.11%)
Jan 08, 2020 5.220 5.220 5.220 5.220 302 -0.74(-12.42%)
Jan 07, 2020 5.970 5.970 5.960 5.960 814 -0.01(-0.17%)
Jan 06, 2020 5.780 6.000 5.780 5.970 2,017 +0.81(+15.70%)
Jan 03, 2020 5.160 5.160 5.160 5.160 500 +0.00(+0.00%)
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.