The Reserve Petroleum Company (RSRV)
OTCMKTS
· Delayed Price · Currency is USD
161.51
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
RSRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - | - |
| Dec 23, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - | - |
| Dec 20, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - | - |
| Dec 19, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - | - |
| Dec 18, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - | - |
| Dec 17, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | 0.01% | 18 |
| Dec 16, 2024 | 170.22 | 170.22 | 161.50 | 161.50 | 161.50 | -5.28% | 55 |
| Dec 13, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - | - |
| Dec 12, 2024 | 160.50 | 170.50 | 160.50 | 170.50 | 170.50 | 6.56% | 78 |
| Dec 11, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Dec 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Dec 9, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 125 |
| Dec 6, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Dec 5, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Dec 4, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Dec 3, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Dec 2, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Nov 29, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.71% | 200 |
| Nov 27, 2024 | 161.00 | 163.83 | 160.00 | 163.83 | 163.83 | 2.40% | 220 |
| Nov 26, 2024 | 160.00 | 160.00 | 159.50 | 160.00 | 160.00 | - | 1,722 |
| Nov 25, 2024 | 160.00 | 160.00 | 157.50 | 160.00 | 160.00 | - | 724 |
| Nov 22, 2024 | 159.04 | 160.00 | 152.21 | 160.00 | 160.00 | -5.88% | 505 |
| Nov 21, 2024 | 160.00 | 170.00 | 154.12 | 170.00 | 170.00 | 6.25% | 111 |
| Nov 20, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 148 |
| Nov 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Nov 18, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,016 |
| Nov 15, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 65 |
| Nov 14, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 205 |
| Nov 13, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Nov 12, 2024 | 152.93 | 160.00 | 152.93 | 160.00 | 160.00 | 3.90% | 1,343 |
| Nov 11, 2024 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -3.75% | 57 |
| Nov 8, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 115 |
| Nov 7, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,156 |
| Nov 6, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 3 |
| Nov 5, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 360 |
| Nov 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 416 |
| Nov 1, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 31, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.56% | 100 |
| Oct 25, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 24, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 23, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -5.45% | 14 |
| Oct 22, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 18, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 17, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 100 |
| Oct 16, 2024 | 165.01 | 165.01 | 165.00 | 165.00 | 165.00 | - | 102 |
| Oct 15, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 14, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 162 |
| Oct 11, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Oct 10, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | 1 |
| Oct 9, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 8, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 7, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 4, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 3, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 2, 2024 | 161.00 | 170.00 | 161.00 | 170.00 | 170.00 | 1.61% | 101 |
| Oct 1, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - | - |
| Sep 30, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -1.59% | 1 |
| Sep 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 25, 2024 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | -2.58% | 5 |
| Sep 24, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | - |
| Sep 23, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | - |
| Sep 20, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | - |
| Sep 19, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 9.06% | 1 |
| Sep 18, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 100 |
| Sep 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.52% | 200 |
| Sep 16, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -9.14% | 100 |
| Sep 13, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 12, 2024 | 159.00 | 175.00 | 159.00 | 175.00 | 175.00 | 10.06% | 2 |
| Sep 11, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 101 |
| Sep 10, 2024 | 175.00 | 175.00 | 150.00 | 159.00 | 159.00 | -0.63% | 506 |
| Sep 9, 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 380 |
| Sep 6, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 101 |
| Sep 5, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 25 |
| Sep 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 100 |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 20 |
| Aug 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 27, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 26, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 50 |
| Aug 23, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 68 |
| Aug 22, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 100 |
| Aug 21, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 100 |
| Aug 20, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 578 |
| Aug 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 51 |
| Aug 15, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 100 |
| Aug 14, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Aug 13, 2024 | 154.96 | 157.00 | 148.00 | 157.00 | 157.00 | 1.95% | 355 |
| Aug 12, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 103 |
| Aug 9, 2024 | 153.50 | 153.99 | 145.83 | 151.00 | 151.00 | -1.63% | 482 |
| Aug 8, 2024 | 165.00 | 165.00 | 142.96 | 153.50 | 153.50 | -6.97% | 1,506 |
| Aug 7, 2024 | 156.00 | 165.00 | 155.00 | 165.00 | 165.00 | -2.37% | 121 |
| Aug 6, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Aug 5, 2024 | 156.00 | 169.00 | 156.00 | 169.00 | 169.00 | - | 7 |