The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
165.50
-10.50 (-5.97%)
Sep 16, 2025, 11:48 AM EDT
RSRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -5.97% | 147 |
| Sep 15, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 11, 2025 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 0.57% | 175 |
| Sep 10, 2025 | 167.76 | 175.00 | 167.76 | 175.00 | 175.00 | 5.18% | 51 |
| Sep 9, 2025 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - | - |
| Sep 8, 2025 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - | - |
| Sep 5, 2025 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -4.93% | 6 |
| Sep 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 82 |
| Sep 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 29, 2025 | 175.00 | 175.00 | 165.76 | 175.00 | 175.00 | 6.06% | 82 |
| Aug 28, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.93% | 11 |
| Aug 27, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - | - |
| Aug 26, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - | - |
| Aug 25, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - | - |
| Aug 22, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - | - |
| Aug 21, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | -1.89% | 3 |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 50 |
| Aug 19, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -5.71% | 14 |
| Aug 14, 2025 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 13.64% | 13 |
| Aug 13, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 12, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 11, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 8, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 7, 2025 | 157.16 | 157.16 | 154.00 | 154.00 | 154.00 | -5.23% | 2 |
| Aug 6, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Aug 5, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Aug 4, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Aug 1, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 31, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 30, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 29, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 28, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 25, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | -1.51% | 11 |
| Jul 24, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 47 |
| Jul 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.96% | 25 |
| Jul 22, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - | - |
| Jul 21, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -8.43% | 30 |
| Jul 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 16, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 15 |
| Jul 15, 2025 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.94% | 19 |
| Jul 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.08% | 1 |
| Jul 11, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.60% | 1 |
| Jul 10, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -3.46% | 7 |
| Jul 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1 |
| Jul 8, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |