Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ReShape Lifesciences, Inc. - Common Stock (NQ:RSLS)

2.880 +0.200 (+7.46%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2025	2.370	2.740	2.370	2.680	503,816	+0.29(+12.13%)
Jul 14, 2025	2.360	2.406	2.310	2.390	96,700	+0.01(+0.42%)
Jul 11, 2025	2.450	2.501	2.360	2.380	126,096	-0.06(-2.46%)
Jul 10, 2025	2.450	2.505	2.422	2.440	91,032	-0.06(-2.40%)
Jul 09, 2025	2.550	2.550	2.450	2.500	150,038	-0.12(-4.58%)
Jul 08, 2025	2.360	2.730	2.350	2.620	594,615	+0.24(+10.08%)
Jul 07, 2025	2.350	2.408	2.350	2.380	105,133	+0.01(+0.42%)
Jul 03, 2025	2.400	2.443	2.350	2.370	76,819	-0.05(-2.07%)
Jul 02, 2025	2.400	2.460	2.383	2.420	81,706	-0.01(-0.41%)
Jul 01, 2025	2.380	2.450	2.370	2.430	230,722	-0.01(-0.41%)
Jun 30, 2025	2.380	2.460	2.380	2.440	136,670	+0.00(+0.00%)
Jun 27, 2025	2.400	2.590	2.360	2.440	445,238	+0.06(+2.52%)
Jun 26, 2025	2.450	2.562	2.360	2.380	1,522,802	-0.08(-3.25%)
Jun 25, 2025	3.025	3.025	2.450	2.460	1,022,045	-0.16(-6.11%)
Jun 24, 2025	2.500	2.680	2.500	2.620	165,454	+0.06(+2.34%)
Jun 23, 2025	2.500	2.671	2.500	2.560	156,272	+0.01(+0.39%)
Jun 20, 2025	2.580	2.651	2.514	2.550	315,950	-0.01(-0.39%)
Jun 18, 2025	2.600	2.710	2.450	2.560	246,266	-0.11(-4.12%)
Jun 17, 2025	2.850	2.857	2.600	2.670	437,158	-0.20(-6.97%)
Jun 16, 2025	2.420	2.870	2.415	2.870	950,746	+0.35(+13.89%)
Jun 13, 2025	2.690	2.740	2.410	2.520	1,238,792	-0.59(-18.97%)
Jun 12, 2025	2.980	4.130	2.790	3.110	79,697,600	+0.82(+35.81%)
Jun 11, 2025	2.430	2.447	2.230	2.290	455,166	-0.17(-6.91%)
Jun 10, 2025	2.460	2.600	2.400	2.460	363,383	-0.14(-5.38%)
Jun 09, 2025	2.430	2.750	2.300	2.600	2,435,902	-1.58(-37.80%)
Jun 06, 2025	4.200	4.315	4.110	4.180	257,599	-0.07(-1.65%)
Jun 05, 2025	4.720	5.190	4.200	4.250	482,529	-0.58(-12.01%)
Jun 04, 2025	5.730	5.920	4.700	4.830	1,385,467	-1.92(-28.44%)
Jun 03, 2025	5.720	8.290	5.000	6.750	57,610,244	+2.44(+56.61%)
Jun 02, 2025	4.030	4.500	4.030	4.310	69,749	-0.60(-12.22%)
May 30, 2025	4.540	4.950	4.480	4.910	90,544	+0.37(+8.15%)
May 29, 2025	4.650	4.795	4.344	4.540	24,963	-0.04(-0.87%)
May 28, 2025	4.680	4.960	4.560	4.580	28,010	-0.19(-3.98%)
May 27, 2025	4.850	5.010	4.640	4.770	46,572	+0.01(+0.21%)
May 23, 2025	4.870	5.000	4.750	4.760	39,995	-0.18(-3.64%)
May 22, 2025	5.120	5.389	4.737	4.940	61,670	-0.18(-3.52%)
May 21, 2025	5.800	6.009	5.000	5.120	136,540	-0.80(-13.51%)
May 20, 2025	6.460	6.460	5.910	5.920	53,093	-0.55(-8.50%)
May 19, 2025	6.150	6.574	6.100	6.470	73,256	+0.19(+3.03%)
May 16, 2025	5.980	6.800	5.864	6.280	59,499	+0.30(+5.02%)
May 15, 2025	5.990	6.185	5.750	5.980	35,549	-0.07(-1.16%)
May 14, 2025	6.180	6.180	5.930	6.050	66,242	-0.20(-3.20%)
May 13, 2025	5.950	6.470	5.750	6.250	85,791	+0.24(+3.99%)
May 12, 2025	5.670	6.250	5.645	6.010	144,901	-0.65(-9.76%)
May 09, 2025	7.120	7.300	5.530	6.660	333,088	-1.67(-20.07%)
May 08, 2025	8.537	8.575	8.125	8.332	121,242	-0.51(-5.74%)
May 07, 2025	8.750	9.363	8.250	8.840	202,185	-2.29(-20.54%)
May 06, 2025	10.05	11.65	10.05	11.12	150,362	+0.61(+5.83%)
May 05, 2025	9.750	11.57	9.750	10.51	219,436	+0.01(+0.12%)
May 02, 2025	13.72	14.10	9.755	10.50	5,011,310	+2.03(+23.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ReShape Lifesciences, Inc. - Common Stock (NQ:RSLS)

Historical Prices