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, 2021 4.120 4.120 4.120 4.120 209 -0.08(-1.90%)
Mar 30, 2021 4.120 4.300 4.120 4.200 844 +0.10(+2.44%)
Mar 29, 2021 4.800 4.800 4.100 4.100 1,073 -0.40(-8.89%)
Mar 26, 2021 4.500 4.500 4.500 40 +0.00(+0.00%)
Mar 25, 2021 5.000 5.000 4.000 4.500 2,314 -0.50(-10.00%)
Mar 24, 2021 4.980 5.000 4.980 5.000 409 +0.30(+6.38%)
Mar 23, 2021 4.750 4.750 4.700 4.700 441 -0.05(-1.05%)
Mar 22, 2021 4.750 4.750 4.750 15 +0.00(+0.00%)
Mar 19, 2021 5.000 5.000 4.750 4.750 900 +0.00(+0.00%)
Mar 18, 2021 4.840 4.840 4.750 4.750 412 -0.20(-4.04%)
Mar 17, 2021 4.950 4.950 4.950 4.950 115 -0.03(-0.55%)
Mar 16, 2021 5.000 5.000 4.978 4.978 395 -0.02(-0.45%)
Mar 15, 2021 5.000 5.000 5.000 5.000 1,696 +0.00(+0.00%)
Mar 12, 2021 4.946 5.000 4.946 5.000 1,100 +0.16(+3.31%)
Mar 11, 2021 5.300 5.300 4.840 4.840 2,863 -0.46(-8.68%)
Mar 10, 2021 5.178 5.400 5.178 5.300 2,366 -0.08(-1.49%)
Mar 09, 2021 5.250 5.400 5.168 5.380 1,234 +0.04(+0.77%)
Mar 08, 2021 5.339 5.339 5.339 5.339 116 +0.01(+0.09%)
Mar 05, 2021 5.200 5.334 5.100 5.334 1,600 +0.13(+2.58%)
Mar 04, 2021 5.120 5.200 5.120 5.200 334 -0.30(-5.45%)
Mar 03, 2021 6.000 6.000 5.500 5.500 1,332 -0.50(-8.33%)
Mar 02, 2021 6.000 6.000 6.000 2 +0.00(+0.00%)
Mar 01, 2021 6.000 6.000 5.762 6.000 586 +0.00(+0.00%)
Feb 26, 2021 6.270 6.270 5.100 6.000 2,200 -0.50(-7.69%)
Feb 25, 2021 6.520 6.520 6.500 6.500 2,564 -0.14(-2.11%)
Feb 24, 2021 6.640 6.640 6.640 6.640 191 +0.14(+2.15%)
Feb 23, 2021 7.131 7.150 6.500 6.500 1,575 -0.79(-10.84%)
Feb 22, 2021 7.250 7.320 7.010 7.290 1,669 -0.03(-0.41%)
Feb 19, 2021 7.400 7.400 7.000 7.320 1,300 -0.20(-2.66%)
Feb 18, 2021 7.690 7.690 7.520 7.520 774 -0.17(-2.21%)
Feb 17, 2021 8.000 8.000 7.690 7.690 2,122 -0.30(-3.75%)
Feb 16, 2021 7.990 7.990 7.990 7.990 232 +0.49(+6.53%)
Feb 12, 2021 8.270 8.270 7.500 7.500 400 -1.00(-11.76%)
Feb 11, 2021 8.500 8.500 8.500 8.500 435 -0.50(-5.56%)
Feb 10, 2021 8.000 9.200 8.000 9.000 1,250 +0.12(+1.40%)
Feb 09, 2021 8.543 8.876 7.750 8.876 1,890 -1.10(-11.06%)
Feb 08, 2021 8.880 9.980 8.600 9.980 1,522 +2.08(+26.33%)
Feb 05, 2021 7.500 13.95 7.475 7.900 4,000 +0.40(+5.33%)
Feb 04, 2021 7.890 7.890 7.500 7.500 2,028 +0.50(+7.14%)
Feb 03, 2021 6.950 7.400 6.950 7.000 819 +0.00(+0.00%)
Feb 02, 2021 5.520 11.50 5.520 7.000 2,736 +0.00(+0.00%)
Feb 01, 2021 7.350 7.350 7.000 7.000 1,866 -0.35(-4.76%)
Jan 29, 2021 5.780 7.350 5.780 7.350 2,300 +1.13(+18.24%)
Jan 28, 2021 5.770 6.600 5.500 6.216 2,890 +0.72(+13.02%)
Jan 27, 2021 6.000 6.150 5.100 5.500 5,240 -0.70(-11.29%)
Jan 26, 2021 6.850 6.850 6.200 6.200 1,172 -0.65(-9.49%)
Jan 25, 2021 7.550 11.50 6.000 6.850 17,828 -2.24(-24.64%)
Jan 22, 2021 11.50 11.50 7.000 9.090 17,100 -2.21(-19.56%)
Jan 21, 2021 9.990 11.89 9.760 11.30 25,794 +1.78(+18.75%)
Jan 20, 2021 5.700 14.00 4.800 9.516 43,088 +5.52(+137.90%)
Jan 19, 2021 4.000 4.000 4.000 29 +0.00(+0.00%)
Jan 15, 2021 4.000 4.000 4.000 19 +0.00(+0.00%)
Jan 14, 2021 4.000 4.000 4.000 4.000 164 +0.00(+0.00%)
Jan 13, 2021 4.000 4.000 4.000 24 +0.00(+0.00%)
Jan 12, 2021 4.000 4.000 4.000 4.000 371 +0.00(+0.00%)
Jan 11, 2021 4.000 4.000 4.000 58 +0.00(+0.00%)
Jan 08, 2021 4.000 4.000 4.000 4.000 400 +0.00(+0.00%)
Jan 07, 2021 4.000 4.000 4.000 69 +0.00(+0.00%)
Jan 06, 2021 4.000 4.000 4.000 16 +0.00(+0.00%)
Jan 05, 2021 4.000 4.000 3.500 4.000 271 +0.20(+5.26%)
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.