The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
171.00
0.00 (0.00%)
Oct 19, 2025, 8:00 PM EDT
RSRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 17, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.86% | 340 |
| Oct 14, 2025 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - | - |
| Oct 13, 2025 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - | - |
| Oct 10, 2025 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - | - |
| Oct 9, 2025 | 171.76 | 172.49 | 171.76 | 172.49 | 172.49 | 0.43% | 42 |
| Oct 8, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - | - |
| Oct 7, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - | - |
| Oct 6, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - | - |
| Oct 3, 2025 | 171.63 | 171.76 | 171.63 | 171.76 | 171.76 | -6.14% | 23 |
| Oct 2, 2025 | 182.99 | 183.00 | 182.99 | 183.00 | 183.00 | 6.23% | 15 |
| Oct 1, 2025 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | -0.17% | 1 |
| Sep 30, 2025 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 0.91% | 10 |
| Sep 29, 2025 | 172.04 | 172.04 | 171.00 | 171.00 | 171.00 | -7.07% | 100 |
| Sep 26, 2025 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 3.95% | 262 |
| Sep 25, 2025 | 177.00 | 177.00 | 176.10 | 177.00 | 177.00 | -0.56% | 60 |
| Sep 24, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 7.16% | 50 |
| Sep 23, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - | - |
| Sep 22, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - | - |
| Sep 19, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - | 11 |
| Sep 18, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.36% | 3 |
| Sep 17, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - | - |
| 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 | - | - |