ReShape Lifesciences

RSLS
🏛️ usa →
5.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.32 8.36 8.32 8.32 2.1K
09:35 8.28 8.28 8.28 8.28 0.0K
09:42 8.16 8.16 8.16 8.16 0.1K
09:43 8.16 8.16 8.16 8.16 0.0K
09:46 8.24 8.24 8.24 8.24 0.0K
09:50 8.24 8.24 8.24 8.24 0.1K
09:51 8.30 8.30 8.30 8.30 0.0K
09:55 8.18 8.18 8.18 8.18 0.0K
09:57 8.24 8.24 8.24 8.24 0.2K
09:58 8.32 8.32 8.32 8.32 0.1K
09:59 8.32 8.32 8.30 8.30 0.1K
10:02 8.18 8.29 8.18 8.29 0.1K
10:08 8.28 8.28 8.28 8.28 0.0K
10:20 8.32 8.40 8.32 8.40 0.9K
10:21 8.32 8.32 8.32 8.32 0.1K
10:22 8.34 8.34 8.34 8.34 0.1K
10:23 8.46 8.46 8.46 8.46 0.1K
10:25 8.56 8.56 8.56 8.56 0.3K
10:26 8.52 8.52 8.52 8.52 2.5K
10:27 8.52 8.60 8.46 8.48 1.5K
10:29 8.68 8.76 8.53 8.67 1.5K
10:30 8.55 8.72 8.55 8.72 0.6K
10:31 8.64 8.66 8.64 8.66 0.4K
10:32 8.69 8.69 8.56 8.56 0.2K
10:33 8.68 8.68 8.68 8.68 0.3K
10:35 8.68 8.68 8.68 8.68 0.1K
10:36 8.60 8.60 8.60 8.60 0.0K
10:37 8.65 8.65 8.65 8.65 0.1K
10:39 8.68 8.68 8.68 8.68 0.4K
10:40 8.68 8.68 8.68 8.68 0.3K
10:41 8.72 8.72 8.72 8.72 0.2K
10:43 8.68 8.68 8.64 8.64 0.3K
10:45 8.72 8.72 8.72 8.72 0.5K
10:46 8.72 8.72 8.72 8.72 0.2K
10:48 8.72 8.72 8.72 8.72 0.1K
10:49 8.68 8.68 8.68 8.68 0.2K
10:50 8.68 8.68 8.68 8.68 0.1K
10:51 8.67 8.67 8.67 8.67 0.8K
10:52 8.64 8.64 8.64 8.64 0.0K
10:56 8.56 8.56 8.56 8.56 0.1K
10:59 8.52 8.52 8.52 8.52 0.7K
11:00 8.52 8.52 8.52 8.52 0.1K
11:06 8.62 8.62 8.62 8.62 0.0K
11:07 8.64 8.64 8.64 8.64 0.0K
11:13 8.60 8.60 8.60 8.60 0.1K
11:14 8.60 8.60 8.60 8.60 0.1K
11:15 8.62 8.62 8.62 8.62 0.3K
11:17 8.60 8.60 8.60 8.60 0.3K
11:30 8.71 8.71 8.64 8.64 0.9K
11:36 8.64 8.64 8.64 8.64 0.1K
11:37 8.64 8.67 8.64 8.67 0.1K
11:38 8.68 8.68 8.68 8.68 0.3K
11:39 8.66 8.66 8.66 8.66 0.3K
11:41 8.64 8.64 8.64 8.64 0.0K
11:44 8.63 8.63 8.63 8.63 0.0K
11:46 8.64 8.64 8.64 8.64 0.0K
11:50 8.64 9.88 8.64 9.36 38.5K
11:51 9.24 9.48 9.08 9.24 15.4K
11:52 9.20 9.68 9.12 9.50 7.8K
11:53 9.68 9.68 9.44 9.60 12.3K
11:54 9.60 9.76 9.36 9.56 20.9K
11:55 9.50 9.54 9.32 9.48 4.9K
11:56 9.42 9.48 9.28 9.34 2.4K
11:57 9.32 9.56 9.32 9.54 6.6K
11:58 9.56 9.60 9.46 9.52 6.8K
11:59 9.40 9.52 9.40 9.52 3.2K
12:00 9.52 9.68 9.52 9.67 8.1K
12:01 9.65 10.00 9.65 9.90 11.8K
12:02 9.90 9.92 9.60 9.68 7.5K
12:03 9.76 9.88 9.76 9.76 3.2K
12:04 9.73 9.76 9.56 9.68 4.2K
12:05 9.56 9.56 9.40 9.51 3.3K
12:06 9.52 9.76 9.48 9.76 1.7K
12:07 9.78 10.04 9.72 10.04 4.6K
12:08 10.12 10.36 10.04 10.34 18.1K
12:09 10.36 10.76 10.16 10.54 16.1K
12:10 10.56 11.28 10.40 11.28 50.7K
12:11 11.20 11.52 10.52 11.00 85.0K
12:12 11.00 11.12 10.68 11.12 49.5K
12:13 11.16 11.56 10.96 11.56 68.5K
12:14 11.52 12.00 11.32 11.92 106.5K
12:15 11.92 12.60 11.90 12.20 164.7K
12:16 12.27 13.84 12.24 13.72 224.6K
12:17 13.72 14.92 13.71 14.54 294.3K
12:18 14.54 14.60 13.56 14.20 229.9K
12:19 14.20 14.40 13.44 14.28 224.0K
12:20 14.24 14.40 13.52 13.80 153.4K
12:21 13.76 15.20 13.24 15.00 313.8K
12:22 15.00 15.44 14.28 15.12 306.4K
12:23 15.16 15.96 14.96 15.88 295.7K
12:24 15.88 16.20 15.32 16.12 296.6K
12:25 16.06 16.16 15.40 15.60 188.2K
12:26 15.60 15.60 14.72 14.84 179.0K
12:27 14.82 14.88 13.84 14.40 233.1K
12:28 14.36 14.68 13.88 14.52 148.2K
12:29 14.48 14.68 13.76 14.04 123.0K
12:30 14.00 14.76 13.72 14.64 152.5K
12:31 14.60 15.12 14.52 14.64 192.8K
12:32 14.64 14.88 14.36 14.72 101.5K
12:33 14.72 14.80 14.32 14.40 78.0K
12:34 14.36 15.04 14.32 14.68 141.2K
12:35 14.72 14.88 13.56 14.26 161.2K
12:36 14.26 14.40 13.88 14.08 64.4K
12:37 14.08 14.72 14.00 14.48 121.1K
12:38 14.44 14.80 14.32 14.62 133.7K
12:39 14.60 14.96 14.40 14.88 110.1K
12:40 14.88 14.90 14.24 14.44 86.8K
12:41 14.44 14.64 14.30 14.52 32.6K
12:42 14.52 14.68 14.08 14.12 53.2K
12:43 14.14 14.44 13.88 14.12 76.4K
12:44 14.20 14.36 14.00 14.16 38.7K
12:45 14.12 14.20 13.68 14.01 100.3K
12:46 14.02 14.04 12.44 12.88 264.7K
12:47 12.92 13.16 12.52 12.76 91.1K
12:48 12.76 12.88 12.44 12.48 69.0K
12:49 12.52 12.92 12.44 12.72 89.5K
12:50 12.73 13.20 12.68 12.96 67.4K
12:51 12.96 13.00 12.64 12.68 35.3K
12:52 12.69 12.72 12.44 12.56 49.8K
12:53 12.55 12.64 12.43 12.54 42.6K
12:54 12.56 12.68 12.28 12.36 83.1K
12:55 12.36 12.37 11.72 12.00 136.2K
12:56 12.03 12.48 12.03 12.40 37.5K
12:57 12.44 12.44 12.12 12.16 42.4K
12:58 12.12 12.36 11.88 12.28 59.4K
12:59 12.28 12.28 12.12 12.28 19.5K
13:00 12.24 12.50 12.24 12.42 42.3K
13:01 12.41 12.88 12.40 12.76 84.5K
13:02 12.76 12.80 12.40 12.64 50.8K
13:03 12.60 12.64 12.28 12.40 26.2K
13:04 12.40 12.52 11.80 11.81 53.0K
13:05 11.82 11.96 11.04 11.16 131.3K
13:06 11.18 11.40 11.12 11.37 43.9K
13:07 11.40 11.68 11.40 11.60 35.1K
13:08 11.68 11.70 11.36 11.52 20.0K
13:09 11.52 11.52 11.28 11.28 18.0K
13:10 11.28 11.68 11.24 11.48 34.4K
13:11 11.44 11.76 11.44 11.72 24.2K
13:12 11.74 11.95 11.72 11.92 37.9K
13:13 11.88 11.91 11.60 11.72 17.8K
13:14 11.70 12.28 11.68 12.16 30.5K
13:15 12.12 12.16 11.80 11.84 32.0K
13:16 11.82 12.04 11.74 12.00 24.3K
13:17 12.00 12.06 11.82 11.98 11.0K
13:18 12.00 12.10 11.88 12.04 15.9K
13:19 12.00 12.00 11.68 11.87 22.5K
13:20 11.80 11.84 11.56 11.64 12.6K
13:21 11.60 12.12 11.60 12.12 27.0K
13:22 12.12 12.52 12.08 12.48 52.4K
13:23 12.52 12.52 12.32 12.40 29.8K
13:24 12.40 12.64 12.28 12.60 35.6K
13:25 12.64 13.04 12.60 12.84 80.4K
13:26 12.88 13.36 12.76 13.20 97.4K
13:27 13.18 13.24 12.68 12.88 61.3K
13:28 12.88 12.92 12.36 12.48 56.8K
13:29 12.56 12.80 12.48 12.48 26.7K
13:30 12.48 12.92 12.28 12.76 51.0K
13:31 12.76 12.80 12.28 12.38 31.8K
13:32 12.40 12.52 12.32 12.48 7.9K
13:33 12.48 12.68 12.20 12.56 38.9K
13:34 12.56 12.68 12.32 12.40 32.8K
13:35 12.44 12.76 12.44 12.64 29.5K
13:36 12.60 13.12 12.60 13.00 65.5K
13:37 12.96 12.96 12.52 12.56 47.9K
13:38 12.60 12.80 12.44 12.64 18.8K
13:39 12.64 12.68 12.48 12.52 15.0K
13:40 12.52 12.52 12.12 12.32 27.7K
13:41 12.28 12.44 12.20 12.20 20.1K
13:42 12.24 12.32 11.84 12.25 42.4K
13:43 12.28 12.40 12.04 12.12 18.9K
13:44 12.16 12.32 12.16 12.28 7.9K
13:45 12.32 12.48 12.26 12.28 11.2K
13:46 12.34 12.34 11.92 12.08 16.6K
13:47 12.04 12.56 11.92 12.36 31.4K
13:48 12.38 12.44 12.24 12.36 14.6K
13:49 12.32 12.36 12.20 12.28 6.8K
13:50 12.20 12.32 12.16 12.32 6.3K
13:51 12.28 12.48 12.24 12.44 15.8K
13:52 12.44 12.92 12.44 12.80 57.2K
13:53 12.84 12.84 12.64 12.84 24.6K
13:54 12.84 12.84 12.52 12.60 15.5K
13:55 12.64 12.84 12.61 12.64 25.6K
13:56 12.68 12.72 12.40 12.40 19.9K
13:57 12.40 12.68 12.40 12.53 16.6K
13:58 12.52 12.76 12.48 12.72 19.3K
13:59 12.72 13.00 12.24 12.28 61.0K
14:00 12.28 12.60 11.68 11.96 56.7K
14:01 11.88 12.06 11.72 11.86 25.5K
14:02 11.88 11.88 11.44 11.72 34.6K
14:03 11.60 11.84 11.60 11.76 12.4K
14:04 11.72 11.88 11.72 11.76 12.5K
14:05 11.76 11.84 11.64 11.72 6.4K
14:06 11.76 11.84 11.44 11.46 14.8K
14:07 11.48 11.68 11.48 11.60 15.9K
14:08 11.68 11.92 11.68 11.88 14.0K
14:09 11.92 12.04 11.91 11.96 12.0K
14:10 12.04 12.20 11.88 11.88 11.6K
14:11 11.88 12.12 11.88 12.12 5.9K
14:12 12.08 12.28 12.00 12.00 13.5K
14:13 12.00 12.04 11.88 12.04 4.5K
14:14 12.02 12.08 11.93 11.93 6.3K
14:15 11.96 12.12 11.88 12.10 8.7K
14:16 12.16 12.28 12.12 12.28 9.7K
14:17 12.29 12.30 12.08 12.12 6.6K
14:18 12.14 12.16 12.00 12.08 4.2K
14:19 12.04 12.16 12.04 12.16 3.1K
14:20 12.12 12.20 12.12 12.16 8.6K
14:21 12.20 12.32 12.16 12.24 7.9K
14:22 12.28 12.40 12.22 12.36 13.5K
14:23 12.36 12.56 12.24 12.33 18.3K
14:24 12.36 12.56 12.24 12.47 16.8K
14:25 12.48 12.56 12.36 12.36 6.3K
14:26 12.36 12.43 12.32 12.43 3.0K
14:27 12.40 12.40 12.24 12.28 7.5K
14:28 12.28 12.40 12.28 12.34 2.4K
14:29 12.36 12.56 12.32 12.44 15.1K
14:30 12.44 12.60 12.32 12.54 9.7K
14:31 12.54 12.76 12.52 12.60 14.7K
14:32 12.60 12.60 12.36 12.52 11.1K
14:33 12.52 12.52 12.36 12.48 4.4K
14:34 12.40 12.44 12.36 12.36 4.1K
14:35 12.36 12.48 12.28 12.40 8.5K
14:36 12.38 12.44 12.36 12.36 4.4K
14:37 12.36 12.44 12.32 12.40 4.2K
14:38 12.40 12.64 12.36 12.56 12.5K
14:39 12.52 12.64 12.48 12.64 6.8K
14:40 12.62 12.64 12.52 12.56 7.7K
14:41 12.57 12.60 12.40 12.40 6.9K
14:42 12.44 12.48 12.40 12.42 2.7K
14:43 12.44 12.54 12.42 12.48 2.8K
14:44 12.56 12.88 12.56 12.80 21.3K
14:45 12.76 12.88 12.56 12.64 13.6K
14:46 12.64 12.72 12.52 12.52 3.8K
14:47 12.52 12.56 12.48 12.56 4.9K
14:48 12.56 12.56 12.44 12.44 5.8K
14:49 12.44 12.44 12.24 12.36 5.5K
14:50 12.40 12.42 12.36 12.40 2.2K
14:51 12.44 12.48 12.24 12.28 3.2K
14:52 12.32 12.48 12.28 12.48 6.3K
14:53 12.47 12.52 12.40 12.44 5.3K
14:54 12.44 12.56 12.40 12.52 4.9K
14:55 12.56 12.64 12.48 12.52 5.5K
14:56 12.48 12.56 12.44 12.44 3.0K
14:57 12.40 12.40 12.30 12.31 4.8K
14:58 12.31 12.40 12.31 12.38 1.0K
14:59 12.38 12.40 12.38 12.40 0.5K
15:00 12.38 12.40 12.28 12.28 4.2K
15:01 12.28 12.28 12.00 12.16 12.3K
15:02 12.16 12.32 12.16 12.20 3.1K
15:03 12.20 12.32 12.16 12.26 6.5K
15:04 12.24 12.30 12.24 12.30 0.6K
15:05 12.32 12.80 12.28 12.76 39.9K
15:06 12.76 13.56 12.72 13.40 83.7K
15:07 13.40 13.76 13.32 13.70 67.2K
15:08 13.70 14.12 13.48 13.84 77.0K
15:09 13.84 13.84 13.28 13.48 47.2K
15:10 13.40 13.55 13.04 13.16 34.9K
15:11 13.14 13.32 13.04 13.20 14.1K
15:12 13.18 13.32 12.88 13.15 31.5K
15:13 13.14 13.52 13.14 13.36 30.9K
15:14 13.40 13.40 13.04 13.10 27.5K
15:15 13.06 13.08 12.72 12.92 31.7K
15:16 12.93 13.08 12.72 12.92 19.3K
15:17 13.04 13.08 12.88 12.96 14.9K
15:18 12.96 13.32 12.88 13.04 23.5K
15:19 13.04 13.28 12.96 13.20 13.1K
15:20 13.24 13.24 12.84 13.06 5.9K
15:21 13.04 13.52 12.92 13.39 25.8K
15:22 13.44 13.96 13.32 13.76 79.3K
15:23 13.80 14.16 13.68 13.72 99.2K
15:24 13.76 13.88 13.56 13.70 45.5K
15:25 13.68 13.80 13.44 13.52 34.6K
15:26 13.54 13.72 13.40 13.44 21.5K
15:27 13.45 13.80 13.40 13.80 31.5K
15:28 13.72 13.88 13.04 13.15 49.4K
15:29 13.09 13.20 12.52 12.74 45.1K
15:30 12.80 12.96 12.68 12.69 12.0K
15:31 12.68 12.96 12.68 12.80 11.7K
15:32 12.84 13.00 12.84 12.92 10.0K
15:33 12.88 13.08 12.80 13.04 10.8K
15:34 13.06 13.16 13.00 13.08 14.9K
15:35 13.06 13.28 13.05 13.20 11.4K
15:36 13.20 13.32 13.08 13.08 13.1K
15:37 13.10 13.28 13.08 13.28 8.3K
15:38 13.28 13.36 13.20 13.32 14.6K
15:39 13.28 13.32 13.20 13.20 6.3K
15:40 13.24 13.72 13.20 13.64 39.0K
15:41 13.64 13.80 13.57 13.72 24.7K
15:42 13.68 13.72 13.12 13.24 33.7K
15:43 13.24 13.32 12.80 13.00 20.2K
15:44 13.00 13.16 12.96 13.00 7.5K
15:45 13.04 13.04 12.76 12.80 11.0K
15:46 12.84 12.88 12.72 12.84 8.2K
15:47 12.88 12.88 12.68 12.72 10.2K
15:48 12.72 12.84 12.60 12.84 12.0K
15:49 12.88 13.00 12.78 12.82 15.8K
15:50 12.80 12.92 12.64 12.69 10.5K
15:51 12.70 12.80 12.64 12.80 11.1K
15:52 12.76 12.80 12.70 12.72 2.0K
15:53 12.74 12.74 12.68 12.68 7.3K
15:54 12.68 12.88 12.60 12.76 10.5K
15:55 12.76 12.92 12.76 12.88 8.4K
15:56 12.86 13.12 12.84 13.05 13.2K
15:57 13.12 13.24 12.88 12.92 12.4K
15:58 12.91 13.12 12.91 13.02 9.9K
15:59 13.00 13.08 12.72 12.80 20.5K
16:00 12.80 12.80 12.80 12.80 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available