ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.440 -0.090 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.850 338,268 +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 2.460 363,383 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.