The Reserve Petroleum Company (RSRV)
OTCMKTS
· Delayed Price · Currency is USD
151.10
-23.90 (-13.66%)
Apr 24, 2025, 4:00 PM EDT
RSRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | - |
| Apr 24, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | - |
| Apr 23, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | - |
| Apr 22, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 0.55% | 1 |
| Apr 21, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - | - |
| Apr 17, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - | - |
| Apr 16, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - | - |
| Apr 15, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - | - |
| Apr 14, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - | - |
| Apr 11, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - | - |
| Apr 10, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | -14.13% | 3 |
| Apr 9, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 9.35% | 3 |
| Apr 7, 2025 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - | - |
| Apr 4, 2025 | 166.00 | 166.00 | 160.04 | 160.04 | 160.04 | -8.55% | 100 |
| Apr 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 1, 2025 | 169.56 | 175.00 | 169.56 | 175.00 | 175.00 | 1.16% | 64 |
| Mar 31, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 20 |
| Mar 28, 2025 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - | - |
| Mar 27, 2025 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - | - |
| Mar 26, 2025 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - | - |
| Mar 25, 2025 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - | - |
| Mar 24, 2025 | 158.01 | 174.99 | 158.01 | 174.99 | 174.99 | 0.57% | 34 |
| Mar 21, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Mar 20, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Mar 19, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Mar 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Mar 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Mar 14, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 1 |
| Mar 13, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.34% | 3 |
| Mar 12, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Mar 11, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Mar 10, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Mar 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Mar 6, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Mar 5, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Mar 4, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.15% | 100 |
| Mar 3, 2025 | 175.00 | 175.00 | 174.75 | 174.75 | 174.75 | 2.19% | 100 |
| Feb 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 27, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 26, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 25 |
| Feb 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 14 |
| Feb 19, 2025 | 171.00 | 171.01 | 171.00 | 171.00 | 171.00 | - | 31 |
| Feb 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 13, 2025 | 171.00 | 172.35 | 171.00 | 171.00 | 171.00 | -0.78% | 247 |