ReShape Lifesciences, Inc. - Common Stock (RSLS)

Historical Prices For ReShape Lifesciences, Inc. - Common Stock (RSLS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.40	0.43	0.37	0.38	7,716,763	0.38
4/02/2025	0.64	0.70	0.43	0.45	74,622,303	0.45
4/01/2025	0.83	1.59	0.72	1.59	254,514,784	1.59
3/31/2025	0.39	0.40	0.34	0.36	1,023,624	0.36
3/28/2025	0.44	0.44	0.39	0.39	840,432	0.39
3/27/2025	0.46	0.48	0.44	0.44	385,443	0.44
3/26/2025	0.53	0.54	0.46	0.47	883,365	0.47
3/25/2025	0.65	0.66	0.51	0.52	1,365,893	0.52
3/24/2025	0.68	0.68	0.60	0.65	195,791	0.65
3/21/2025	0.68	0.70	0.64	0.66	127,925	0.66
3/20/2025	0.62	0.75	0.62	0.70	322,021	0.70
3/19/2025	0.64	0.64	0.61	0.63	83,573	0.63
3/18/2025	0.62	0.64	0.60	0.64	212,868	0.64
3/17/2025	0.65	0.65	0.62	0.63	169,708	0.63
3/14/2025	0.64	0.65	0.61	0.64	178,095	0.64
3/13/2025	0.69	0.69	0.63	0.64	271,929	0.64
3/12/2025	0.70	0.70	0.66	0.67	131,523	0.67
3/11/2025	0.68	0.72	0.63	0.69	640,175	0.69
3/10/2025	0.88	0.88	0.65	0.73	1,677,657	0.73
3/07/2025	0.92	0.95	0.85	0.91	433,467	0.91
3/06/2025	0.98	0.99	0.90	0.95	569,551	0.95
3/05/2025	0.98	1.02	0.95	0.99	257,195	0.99
3/04/2025	1.05	1.06	0.88	1.01	772,353	1.01
3/03/2025	1.01	1.28	0.98	1.09	1,797,186	1.09
2/28/2025	1.07	1.09	0.98	1.03	734,302	1.03
2/27/2025	1.11	1.15	1.05	1.10	769,124	1.10
2/26/2025	1.13	1.19	1.09	1.16	712,475	1.16
2/25/2025	1.32	1.32	1.11	1.15	2,248,084	1.15
2/24/2025	1.15	1.41	1.05	1.36	4,274,652	1.36
2/21/2025	1.20	1.24	1.02	1.12	2,369,116	1.12
2/20/2025	1.33	1.36	1.18	1.23	3,350,852	1.23
2/19/2025	1.33	1.85	1.25	1.36	37,581,178	1.36
2/18/2025	1.18	1.20	1.01	1.08	6,909,676	1.08
2/14/2025	2.57	2.59	2.32	2.33	124,180	2.33
2/13/2025	2.79	2.89	2.42	2.54	81,009	2.54
2/12/2025	2.70	2.94	2.60	2.79	71,535	2.79
2/11/2025	2.76	2.76	2.68	2.71	11,474	2.71
2/10/2025	2.83	2.83	2.63	2.81	23,534	2.81
2/07/2025	3.07	3.07	2.59	2.83	38,115	2.83
2/06/2025	3.32	3.36	2.90	3.08	76,486	3.08
2/05/2025	3.57	3.57	3.04	3.32	53,129	3.32
2/04/2025	3.55	3.75	3.45	3.57	28,571	3.57
2/03/2025	3.66	3.77	3.23	3.55	382,909	3.55
1/31/2025	3.77	3.92	3.77	3.77	9,121	3.77
1/30/2025	3.84	3.92	3.71	3.77	8,170	3.77
1/29/2025	3.80	3.94	3.50	3.85	51,039	3.85
1/28/2025	4.26	4.28	3.61	3.65	37,348	3.65
1/27/2025	4.36	4.48	4.35	4.48	14,348	4.48
1/24/2025	4.46	4.47	4.34	4.44	11,956	4.44
1/23/2025	4.33	4.47	4.20	4.46	36,371	4.46
1/22/2025	4.53	4.53	4.17	4.31	25,154	4.31
1/21/2025	4.69	4.72	4.42	4.53	12,640	4.53
1/17/2025	4.80	4.86	4.52	4.52	21,792	4.52
1/16/2025	4.88	4.91	4.52	4.67	13,959	4.67
1/15/2025	4.80	5.00	4.68	4.93	16,729	4.93
1/14/2025	4.94	5.15	4.62	4.66	42,335	4.66
1/13/2025	4.80	5.19	4.35	5.00	99,045	5.00
1/10/2025	4.52	4.59	4.43	4.50	7,728	4.50
1/08/2025	4.72	4.77	4.59	4.72	14,069	4.72
1/07/2025	4.86	5.12	4.70	4.70	27,425	4.70
1/06/2025	4.75	5.10	4.71	4.86	26,705	4.86