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 (%)
May 29, 2020 4.900 4.900 4.900 4.900 200 +0.80(+19.51%)
May 28, 2020 4.000 4.100 4.000 4.100 391 +0.20(+5.13%)
May 27, 2020 3.900 3.900 3.900 11 +0.00(+0.00%)
May 26, 2020 3.310 3.900 3.250 3.900 2,393 +0.16(+4.28%)
May 22, 2020 3.740 3.740 3.740 90 +0.00(+0.00%)
May 21, 2020 3.910 3.910 3.740 3.740 1,036 -0.36(-8.78%)
May 20, 2020 4.300 4.300 4.100 4.100 903 -0.40(-8.89%)
May 19, 2020 4.500 4.500 4.500 1 +0.00(+0.00%)
May 18, 2020 4.500 4.700 4.500 4.500 306 +0.00(+0.00%)
May 15, 2020 4.500 4.500 4.500 4.500 100 -0.15(-3.23%)
May 14, 2020 4.650 4.650 4.650 12 +0.00(+0.00%)
May 13, 2020 4.650 4.650 4.650 4.650 165 -0.45(-8.82%)
May 12, 2020 4.550 5.100 4.550 5.100 1,245 +0.55(+12.09%)
May 11, 2020 4.550 4.550 4.550 13 +0.00(+0.00%)
May 08, 2020 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
May 07, 2020 4.550 4.550 4.550 12 +0.00(+0.00%)
May 06, 2020 4.550 4.550 4.550 137 +0.00(+0.00%)
May 05, 2020 4.550 4.550 4.550 73 +0.00(+0.00%)
May 04, 2020 4.550 4.550 4.550 29 +0.00(+0.00%)
May 01, 2020 4.550 4.550 4.550 26 +0.00(+0.00%)
Apr 30, 2020 4.550 4.550 4.550 4.550 121 +0.03(+0.66%)
Apr 29, 2020 5.100 5.200 4.520 4.520 1,715 +0.02(+0.44%)
Apr 28, 2020 4.500 4.500 4.500 24 +0.00(+0.00%)
Apr 27, 2020 4.500 4.500 4.500 2 +0.00(+0.00%)
Apr 24, 2020 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Apr 23, 2020 4.000 4.500 4.000 4.500 1,096 +0.50(+12.50%)
Apr 22, 2020 4.000 4.000 4.000 90 +0.00(+0.00%)
Apr 21, 2020 4.020 4.020 3.660 4.000 987 -0.71(-15.07%)
Apr 20, 2020 5.000 5.400 4.710 4.710 1,127 +0.21(+4.67%)
Apr 17, 2020 4.250 4.500 4.250 4.500 600 +0.50(+12.50%)
Apr 16, 2020 4.000 4.000 4.000 98 +0.00(+0.00%)
Apr 15, 2020 4.000 4.000 4.000 4.000 166 +1.00(+33.33%)
Apr 14, 2020 3.000 3.000 3.000 113 +0.00(+0.00%)
Apr 13, 2020 3.000 3.000 3.000 89 +0.00(+0.00%)
Apr 09, 2020 3.000 3.000 3.000 16 +0.00(+0.00%)
Apr 08, 2020 3.000 3.000 3.000 66 +0.00(+0.00%)
Apr 07, 2020 3.000 4.980 3.000 3.000 480 -1.50(-33.33%)
Apr 06, 2020 4.500 4.500 4.500 14 +0.00(+0.00%)
Apr 03, 2020 4.500 4.500 4.500 4.500 100 +0.31(+7.40%)
Apr 02, 2020 4.020 4.500 4.020 4.190 1,419 -1.06(-20.19%)
Apr 01, 2020 5.250 5.250 5.250 5.250 171 +0.00(+0.00%)
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%)
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.