ReShape Lifesciences, Inc. - Common Stock (RSLS)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	4.72	5.19	4.20	4.25	482,759	4.25
6/04/2025	5.73	5.92	4.70	4.83	1,385,467	4.83
6/03/2025	5.72	8.29	5.00	6.75	57,610,243	6.75
6/02/2025	4.03	4.50	4.03	4.31	69,749	4.31
5/30/2025	4.54	4.95	4.48	4.91	90,544	4.91
5/29/2025	4.65	4.80	4.34	4.54	24,963	4.54
5/28/2025	4.68	4.96	4.56	4.58	28,010	4.58
5/27/2025	4.85	5.01	4.64	4.77	46,572	4.77
5/23/2025	4.87	5.00	4.75	4.76	39,995	4.76
5/22/2025	5.12	5.39	4.74	4.94	61,670	4.94
5/21/2025	5.80	6.01	5.00	5.12	136,540	5.12
5/20/2025	6.46	6.46	5.91	5.92	53,093	5.92
5/19/2025	6.15	6.57	6.10	6.47	73,256	6.47
5/16/2025	5.98	6.80	5.86	6.28	59,499	6.28
5/15/2025	5.99	6.18	5.75	5.98	35,549	5.98
5/14/2025	6.18	6.18	5.93	6.05	66,242	6.05
5/13/2025	5.95	6.47	5.75	6.25	85,791	6.25
5/12/2025	5.67	6.25	5.64	6.01	144,901	6.01
5/09/2025	7.12	7.30	5.53	6.66	333,088	6.66
5/08/2025	0.34	0.34	0.33	0.33	3,031,064	8.33
5/07/2025	0.35	0.37	0.33	0.35	5,054,637	8.84
5/06/2025	0.40	0.47	0.40	0.45	3,759,051	11.13
5/05/2025	0.39	0.46	0.39	0.42	5,485,903	10.51
5/02/2025	0.55	0.56	0.39	0.42	125,282,745	10.50
5/01/2025	0.33	0.35	0.33	0.34	1,335,430	8.47
4/30/2025	0.34	0.34	0.33	0.34	1,292,765	8.46
4/29/2025	0.35	0.35	0.33	0.34	1,547,445	8.61
4/28/2025	0.37	0.38	0.35	0.36	1,933,249	9.05
4/25/2025	0.36	0.38	0.36	0.36	1,645,054	9.13
4/24/2025	0.39	0.41	0.38	0.38	2,098,257	9.50
4/23/2025	0.39	0.41	0.38	0.39	3,541,818	9.75
4/22/2025	0.39	0.44	0.37	0.39	9,982,678	9.87
4/21/2025	0.46	0.49	0.37	0.38	151,752,901	9.58
4/17/2025	0.35	0.36	0.30	0.31	4,483,421	7.74
4/16/2025	0.36	0.38	0.34	0.36	1,997,407	9.08
4/15/2025	0.39	0.39	0.37	0.38	1,826,619	9.50
4/14/2025	0.44	0.45	0.38	0.40	4,472,583	9.88
4/11/2025	0.51	0.55	0.45	0.46	8,701,643	11.54
4/10/2025	0.67	0.70	0.51	0.57	189,125,438	14.16
4/09/2025	0.38	0.38	0.30	0.34	27,571,789	8.55
4/08/2025	0.47	0.48	0.38	0.38	5,221,192	9.47
4/07/2025	0.46	0.62	0.41	0.43	20,781,830	10.83
4/04/2025	0.39	0.72	0.36	0.48	122,669,148	12.04
4/03/2025	0.40	0.43	0.37	0.38	7,746,719	9.49
4/02/2025	0.64	0.70	0.43	0.45	74,622,303	11.25
4/01/2025	0.83	1.59	0.72	1.59	254,514,784	39.75
3/31/2025	0.39	0.40	0.34	0.36	1,023,624	9.01
3/28/2025	0.44	0.44	0.39	0.39	840,432	9.67
3/27/2025	0.46	0.48	0.44	0.44	385,443	11.01
3/26/2025	0.53	0.54	0.46	0.47	883,365	11.81
3/25/2025	0.65	0.66	0.51	0.52	1,365,893	13.07
3/24/2025	0.68	0.68	0.60	0.65	195,791	16.20
3/21/2025	0.68	0.70	0.64	0.66	127,925	16.60
3/20/2025	0.62	0.75	0.62	0.70	322,021	17.40
3/19/2025	0.64	0.64	0.61	0.63	83,573	15.75
3/18/2025	0.62	0.64	0.60	0.64	212,868	15.99
3/17/2025	0.65	0.65	0.62	0.63	169,708	15.75
3/14/2025	0.64	0.65	0.61	0.64	178,095	15.89
3/13/2025	0.69	0.69	0.63	0.64	271,929	15.88
3/12/2025	0.70	0.70	0.66	0.67	131,523	16.75
3/11/2025	0.68	0.72	0.63	0.69	640,175	17.30
3/10/2025	0.88	0.88	0.65	0.73	1,677,657	18.36
3/07/2025	0.92	0.95	0.85	0.91	433,467	22.63