ReShape Lifesciences, Inc. - Common Stock (RSLS)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2025	3.20	0.00	3.92	3.92	0	15.68
8/13/2025	2.08	4.05	2.04	3.20	43,710,491	12.80
8/12/2025	1.88	2.05	1.88	2.03	161,651	8.12
8/11/2025	2.11	2.15	1.87	1.88	290,146	7.52
8/08/2025	2.33	2.44	2.24	2.24	381,750	8.96
8/07/2025	2.58	2.85	2.57	2.70	604,789	10.80
8/06/2025	2.61	2.64	2.54	2.58	158,007	10.32
8/05/2025	2.55	2.58	2.46	2.58	194,672	10.32
8/04/2025	2.55	2.55	2.42	2.49	93,589	9.96
8/01/2025	2.44	2.49	2.35	2.49	88,858	9.96
7/31/2025	2.45	2.53	2.43	2.44	85,342	9.76
7/30/2025	2.48	2.56	2.38	2.53	199,311	10.12
7/29/2025	2.39	2.45	2.31	2.33	591,756	9.32
7/28/2025	2.44	2.48	2.40	2.40	215,920	9.60
7/25/2025	2.59	2.73	2.45	2.48	578,214	9.92
7/24/2025	3.38	3.49	2.65	2.73	977,629	10.92
7/23/2025	3.21	3.55	3.07	3.35	2,769,776	13.40
7/22/2025	2.92	3.10	2.85	3.02	231,228	12.08
7/21/2025	3.12	3.22	2.90	2.91	580,404	11.64
7/18/2025	2.87	3.19	2.80	3.18	695,575	12.72
7/17/2025	2.90	2.96	2.78	2.85	337,769	11.40
7/16/2025	2.68	2.97	2.57	2.83	518,706	11.32
7/15/2025	2.37	2.74	2.37	2.68	503,816	10.72
7/14/2025	2.36	2.41	2.31	2.39	96,700	9.56
7/11/2025	2.45	2.50	2.36	2.38	126,096	9.52
7/10/2025	2.45	2.50	2.42	2.44	91,032	9.76
7/09/2025	2.55	2.55	2.45	2.50	150,038	10.00
7/08/2025	2.36	2.73	2.35	2.62	594,615	10.48
7/07/2025	2.35	2.41	2.35	2.38	105,133	9.52
7/03/2025	2.40	2.44	2.35	2.37	76,819	9.48
7/02/2025	2.40	2.46	2.38	2.42	81,706	9.68
7/01/2025	2.38	2.45	2.37	2.43	230,722	9.72
6/30/2025	2.38	2.46	2.38	2.44	136,670	9.76
6/27/2025	2.40	2.59	2.36	2.44	445,238	9.76
6/26/2025	2.45	2.56	2.36	2.38	1,522,802	9.52
6/25/2025	3.02	3.02	2.45	2.46	1,022,045	9.84
6/24/2025	2.50	2.68	2.50	2.62	165,454	10.48
6/23/2025	2.50	2.67	2.50	2.56	156,272	10.24
6/20/2025	2.58	2.65	2.51	2.55	315,950	10.20
6/18/2025	2.60	2.71	2.45	2.56	246,266	10.24
6/17/2025	2.85	2.86	2.60	2.67	437,158	10.68
6/16/2025	2.42	2.87	2.42	2.87	950,746	11.48
6/13/2025	2.69	2.74	2.41	2.52	1,238,792	10.08
6/12/2025	2.98	4.13	2.79	3.11	79,697,601	12.44
6/11/2025	2.43	2.45	2.23	2.29	455,166	9.16
6/10/2025	2.46	2.60	2.40	2.46	363,373	9.84
6/09/2025	2.43	2.75	2.30	2.60	2,435,902	10.40
6/06/2025	4.20	4.32	4.11	4.18	257,599	16.72
6/05/2025	4.72	5.19	4.20	4.25	482,759	17.00
6/04/2025	5.73	5.92	4.70	4.83	1,385,467	19.32
6/03/2025	5.72	8.29	5.00	6.75	57,610,243	27.00