ReShape Lifesciences

RSLS
🏛️ usa →
5.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.87 12.87 12.64 12.64 25.6K
09:31 12.65 12.65 12.64 12.64 2.4K
09:32 12.41 12.41 12.39 12.39 1.3K
09:33 12.13 12.47 12.13 12.47 1.9K
09:34 12.14 12.14 12.14 12.14 0.2K
09:35 12.15 12.15 11.77 11.77 3.1K
09:36 11.78 11.79 11.78 11.79 0.7K
09:37 11.81 11.83 11.81 11.83 0.6K
09:41 11.90 12.14 11.90 11.91 1.7K
09:42 12.00 12.02 12.00 12.02 0.5K
09:43 12.01 12.01 12.01 12.01 1.7K
09:44 11.92 11.92 11.92 11.92 0.3K
09:45 11.80 11.91 11.53 11.91 5.3K
09:46 11.72 11.72 11.53 11.63 0.8K
09:48 11.30 11.30 11.30 11.30 1.6K
09:49 11.30 11.30 11.30 11.30 2.2K
09:50 11.43 11.43 11.43 11.43 0.3K
09:51 11.43 11.43 11.43 11.43 0.9K
09:56 11.20 11.20 11.10 11.10 2.1K
09:57 11.09 11.09 11.09 11.09 0.3K
09:58 11.07 11.08 10.76 10.76 6.7K
09:59 10.77 10.77 10.77 10.77 0.4K
10:00 10.82 10.82 10.82 10.82 0.4K
10:01 10.82 10.82 10.82 10.82 0.4K
10:03 10.76 10.76 10.76 10.76 12.8K
10:04 10.77 10.77 10.77 10.77 0.3K
10:05 10.77 10.77 10.77 10.77 0.3K
10:06 10.91 10.91 10.91 10.91 0.7K
10:07 10.88 10.88 10.88 10.88 1.0K
10:11 10.91 10.99 10.91 10.96 0.5K
10:12 10.96 10.96 10.96 10.96 0.8K
10:13 10.98 10.98 10.98 10.98 0.3K
10:14 10.97 10.97 10.97 10.97 0.1K
10:15 10.98 10.99 10.91 10.91 3.0K
10:16 10.93 10.93 10.93 10.93 1.2K
10:17 10.95 10.95 10.95 10.95 0.3K
10:19 10.98 10.98 10.96 10.96 0.8K
10:20 10.91 10.94 10.91 10.94 0.9K
10:21 10.90 10.90 10.90 10.90 0.3K
10:22 10.96 10.96 10.88 10.88 3.7K
10:23 10.78 10.78 10.69 10.69 1.0K
10:24 10.70 10.70 10.70 10.70 0.6K
10:26 10.59 10.59 10.30 10.30 6.7K
10:27 10.08 10.15 10.08 10.15 1.8K
10:28 10.30 10.30 10.30 10.30 1.0K
10:29 10.21 10.21 10.21 10.21 4.7K
10:30 10.30 10.30 10.30 10.30 2.6K
10:32 10.30 10.32 10.11 10.11 2.7K
10:34 10.17 10.17 10.17 10.17 2.3K
10:36 10.36 10.36 10.36 10.36 0.4K
10:38 10.70 10.70 10.70 10.70 2.4K
10:39 10.85 10.85 10.85 10.85 0.1K
10:40 10.71 10.71 10.71 10.71 0.3K
10:42 10.67 10.67 10.67 10.67 1.1K
10:44 10.85 10.94 10.78 10.94 3.3K
10:45 11.18 11.24 10.71 10.71 3.1K
10:46 11.24 11.24 10.98 10.98 3.2K
10:48 11.22 11.22 11.20 11.20 0.9K
10:51 11.19 11.19 11.19 11.19 0.2K
10:52 11.10 11.10 11.10 11.10 0.2K
10:54 11.04 11.04 11.04 11.04 0.2K
10:56 11.00 11.00 11.00 11.00 0.9K
11:00 11.05 11.05 10.92 10.92 0.8K
11:05 11.05 11.05 10.93 10.93 1.4K
11:06 11.06 11.06 10.82 10.95 2.1K
11:14 10.83 10.83 10.83 10.83 0.9K
11:15 10.94 10.94 10.94 10.94 0.3K
11:16 10.95 10.95 10.83 10.83 0.5K
11:17 10.71 10.71 10.70 10.70 0.8K
11:18 10.90 10.90 10.75 10.75 1.7K
11:21 10.70 10.70 10.13 10.13 4.5K
11:23 10.51 10.51 10.51 10.51 0.1K
11:24 10.32 10.32 10.21 10.21 1.5K
11:27 10.50 10.52 10.50 10.52 2.1K
11:31 10.51 10.52 10.41 10.42 1.4K
11:33 10.38 10.44 10.38 10.44 0.6K
11:34 10.36 10.36 10.36 10.36 0.4K
11:35 10.48 10.48 10.48 10.48 0.3K
11:36 10.56 10.56 10.49 10.49 1.1K
11:37 10.47 10.47 10.42 10.42 3.3K
11:39 10.59 10.59 10.59 10.59 0.7K
11:41 10.67 10.67 10.67 10.67 0.5K
11:44 10.70 10.70 10.70 10.70 0.6K
11:51 10.72 10.72 10.66 10.66 0.6K
11:54 10.67 10.75 10.67 10.75 0.6K
11:59 10.53 10.53 10.48 10.48 1.0K
12:08 10.44 10.52 10.44 10.52 0.3K
12:09 10.55 10.55 10.55 10.55 0.4K
12:11 10.55 10.57 10.55 10.57 0.6K
12:14 10.80 10.80 10.79 10.79 0.9K
12:15 10.90 10.90 10.90 10.90 0.4K
12:16 10.61 10.70 10.61 10.70 5.0K
12:18 10.69 10.69 10.69 10.69 0.5K
12:22 10.98 10.98 10.98 10.98 0.5K
12:23 10.81 10.81 10.81 10.81 2.4K
12:30 10.73 10.73 10.73 10.73 1.7K
12:36 10.61 10.61 10.61 10.61 0.4K
12:45 10.67 10.67 10.67 10.67 2.1K
12:49 10.59 10.59 10.59 10.59 0.7K
12:51 10.20 10.20 10.20 10.20 1.5K
12:52 10.22 10.22 10.22 10.22 0.6K
12:58 10.29 10.35 10.29 10.35 0.6K
12:59 10.23 10.23 10.23 10.23 1.3K
13:00 10.29 10.33 10.29 10.33 0.7K
13:01 10.36 10.36 10.36 10.36 1.1K
13:11 10.25 10.25 10.25 10.25 0.2K
13:13 10.25 10.27 10.25 10.27 1.5K
13:16 10.30 10.30 10.30 10.30 0.4K
13:17 10.31 10.31 10.31 10.31 0.2K
13:19 10.48 10.48 10.48 10.48 0.4K
13:25 10.32 10.32 10.32 10.32 0.4K
13:34 10.50 10.50 10.50 10.50 0.1K
13:35 10.50 10.50 10.50 10.50 0.5K
13:36 10.50 10.50 10.41 10.41 1.9K
13:37 10.36 10.36 10.36 10.36 0.7K
13:38 10.56 10.56 10.56 10.56 0.9K
13:39 10.22 10.22 10.20 10.20 1.2K
13:46 10.20 10.21 10.20 10.21 0.7K
13:47 10.22 10.22 10.22 10.22 0.2K
13:48 10.21 10.21 10.21 10.21 0.1K
13:49 10.21 10.21 10.21 10.21 1.4K
13:50 10.20 10.20 10.20 10.20 0.2K
13:55 10.21 10.21 10.21 10.21 0.7K
13:57 10.15 10.21 10.15 10.16 4.2K
13:58 10.15 10.15 10.15 10.15 0.2K
13:59 10.15 10.15 10.15 10.15 0.6K
14:00 10.16 10.16 10.16 10.16 0.2K
14:01 10.14 10.14 10.14 10.14 0.3K
14:02 10.14 10.14 10.14 10.14 0.5K
14:04 10.01 10.01 10.00 10.00 0.8K
14:05 9.80 9.80 9.27 9.27 14.9K
14:06 9.49 9.49 9.49 9.49 0.7K
14:07 9.60 9.60 9.60 9.60 0.8K
14:09 9.61 9.61 9.61 9.61 0.2K
14:10 9.61 9.61 9.61 9.61 1.5K
14:11 9.66 9.66 9.66 9.66 0.4K
14:14 9.68 9.68 9.68 9.68 0.6K
14:15 9.68 9.68 9.68 9.68 0.6K
14:17 9.60 9.60 9.58 9.58 0.6K
14:18 9.50 9.58 9.50 9.58 1.1K
14:19 9.50 9.50 9.50 9.50 0.5K
14:23 9.43 9.43 9.43 9.43 1.0K
14:29 9.38 9.38 9.38 9.38 3.3K
14:31 9.35 9.36 9.35 9.36 1.0K
14:36 9.37 9.37 9.37 9.37 0.3K
14:37 9.35 9.35 9.35 9.35 0.5K
14:40 9.33 9.33 9.33 9.33 1.3K
14:45 9.35 9.35 9.35 9.35 0.1K
14:46 9.35 9.37 9.35 9.37 0.3K
14:47 9.37 9.37 9.36 9.36 1.5K
14:51 9.33 9.35 9.33 9.35 0.7K
14:55 9.34 9.34 9.34 9.34 0.3K
14:56 9.34 9.34 9.34 9.34 0.6K
14:59 9.32 9.32 9.32 9.32 1.0K
15:00 9.34 9.34 9.34 9.34 0.3K
15:02 9.31 9.31 9.11 9.13 3.5K
15:03 9.14 9.14 8.75 8.75 4.7K
15:04 8.75 8.75 8.58 8.59 8.2K
15:05 8.72 8.82 8.59 8.60 1.5K
15:06 8.61 8.61 8.51 8.53 3.7K
15:07 8.56 8.56 8.53 8.53 1.6K
15:08 8.59 8.59 8.57 8.57 1.0K
15:09 8.56 8.70 8.53 8.70 4.6K
15:10 8.70 8.70 8.70 8.70 0.7K
15:11 8.79 8.79 8.78 8.78 0.3K
15:12 8.82 9.00 8.82 9.00 0.8K
15:13 8.83 9.08 8.83 9.08 3.4K
15:14 9.08 9.08 9.03 9.03 0.8K
15:17 9.15 9.15 9.15 9.15 0.2K
15:18 9.25 9.25 9.25 9.25 0.8K
15:21 9.01 9.01 9.01 9.01 0.4K
15:23 9.13 9.13 9.13 9.13 0.3K
15:24 9.11 9.11 9.11 9.11 0.2K
15:25 9.02 9.02 9.02 9.02 0.6K
15:29 9.02 9.02 9.02 9.02 1.0K
15:30 8.91 9.00 8.74 8.81 4.1K
15:31 8.69 8.69 8.69 8.69 0.3K
15:32 8.86 8.86 8.86 8.86 0.2K
15:33 8.87 8.87 8.74 8.74 3.2K
15:34 8.53 8.70 8.53 8.70 2.8K
15:35 8.70 8.70 8.70 8.70 1.2K
15:41 9.03 9.23 9.03 9.07 2.1K
15:42 9.20 9.20 9.20 9.20 0.2K
15:43 9.15 9.22 9.15 9.15 2.2K
15:44 9.07 9.07 8.81 8.81 1.3K
15:45 8.98 8.99 8.89 8.93 1.0K
15:46 8.80 8.89 8.80 8.89 0.9K
15:47 8.99 8.99 8.99 8.99 0.5K
15:48 8.72 8.95 8.72 8.95 1.8K
15:49 9.04 9.04 8.95 8.95 1.0K
15:50 8.95 8.95 8.71 8.73 1.8K
15:51 8.84 8.84 8.84 8.84 1.0K
15:52 8.85 9.01 8.78 9.01 0.8K
15:53 8.74 9.03 8.74 9.03 0.7K
15:54 8.80 8.80 8.74 8.74 2.6K
15:56 8.75 8.75 8.75 8.75 0.7K
15:57 8.88 8.88 8.75 8.75 3.3K
15:58 8.77 8.82 8.76 8.82 2.3K
15:59 8.80 8.80 8.73 8.73 16.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available