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)

3.920 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025				3.920	0	+0.72(+22.50%)
Aug 13, 2025	2.080	4.050	2.040	3.200	43,710,492	+1.17(+57.64%)
Aug 12, 2025	1.880	2.050	1.880	2.030	161,651	+0.15(+7.98%)
Aug 11, 2025	2.110	2.150	1.870	1.880	290,146	-0.36(-16.07%)
Aug 08, 2025	2.330	2.436	2.240	2.240	381,750	-0.46(-17.04%)
Aug 07, 2025	2.580	2.850	2.570	2.700	604,789	+0.12(+4.65%)
Aug 06, 2025	2.610	2.639	2.540	2.580	158,007	+0.00(+0.00%)
Aug 05, 2025	2.550	2.580	2.463	2.580	194,672	+0.09(+3.61%)
Aug 04, 2025	2.550	2.550	2.420	2.490	93,589	+0.00(+0.00%)
Aug 01, 2025	2.440	2.490	2.350	2.490	88,858	+0.05(+2.05%)
Jul 31, 2025	2.450	2.529	2.430	2.440	85,342	-0.09(-3.56%)
Jul 30, 2025	2.480	2.560	2.380	2.530	199,311	+0.20(+8.58%)
Jul 29, 2025	2.390	2.449	2.310	2.330	591,756	-0.07(-2.92%)
Jul 28, 2025	2.440	2.480	2.400	2.400	215,920	-0.08(-3.23%)
Jul 25, 2025	2.590	2.730	2.450	2.480	578,214	-0.25(-9.16%)
Jul 24, 2025	3.380	3.490	2.655	2.730	977,629	-0.62(-18.51%)
Jul 23, 2025	3.210	3.550	3.070	3.350	2,769,776	+0.33(+10.93%)
Jul 22, 2025	2.920	3.100	2.850	3.020	231,228	+0.11(+3.78%)
Jul 21, 2025	3.120	3.220	2.900	2.910	580,404	-0.27(-8.49%)
Jul 18, 2025	2.870	3.189	2.800	3.180	695,575	+0.33(+11.58%)
Jul 17, 2025	2.900	2.960	2.780	2.850	337,769	+0.02(+0.71%)
Jul 16, 2025	2.680	2.970	2.571	2.830	518,706	+0.15(+5.60%)
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	363,373	-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	482,759	-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%)

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