The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
190.50
-2.50 (-1.30%)
Mar 4, 2026, 11:14 AM EST
RSRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 191.54 | 191.54 | 190.50 | 190.50 | 190.50 | -1.30% | 21 |
| Mar 2, 2026 | 188.00 | 195.24 | 188.00 | 193.00 | 193.00 | 2.80% | 45 |
| Feb 27, 2026 | 187.60 | 187.74 | 187.60 | 187.74 | 187.74 | -0.93% | 329 |
| Feb 23, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 1 |
| Feb 20, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.19% | 23 |
| Feb 19, 2026 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | -1.17% | 1 |
| Feb 17, 2026 | 189.50 | 190.00 | 189.50 | 189.50 | 189.50 | -0.26% | 71 |
| Feb 12, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.60% | 9 |
| Feb 9, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | 0.01% | 10 |
| Feb 6, 2026 | 186.72 | 187.00 | 186.72 | 187.00 | 187.00 | 0.14% | 38 |
| Feb 5, 2026 | 192.25 | 192.25 | 186.73 | 186.73 | 186.73 | -2.87% | 10 |
| Feb 4, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - | 24 |
| Feb 3, 2026 | 190.00 | 192.25 | 190.00 | 192.25 | 192.25 | - | 43 |
| Feb 2, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 0.54% | 32 |
| Jan 30, 2026 | 192.00 | 192.00 | 188.02 | 191.22 | 191.22 | -0.46% | 11 |
| Jan 29, 2026 | 191.38 | 192.10 | 188.50 | 192.10 | 192.10 | - | 21 |
| Jan 28, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - | 2 |
| Jan 27, 2026 | 195.00 | 195.00 | 191.00 | 192.10 | 192.10 | -2.16% | 107 |
| Jan 26, 2026 | 196.35 | 196.40 | 189.49 | 196.35 | 196.35 | 3.62% | 59 |
| Jan 23, 2026 | 188.00 | 189.49 | 187.75 | 189.49 | 189.49 | 6.43% | 170 |
| Jan 22, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 0.10% | 13 |
| Jan 21, 2026 | 187.89 | 188.00 | 177.87 | 177.87 | 177.87 | 0.46% | 52 |
| Jan 20, 2026 | 187.89 | 187.89 | 177.05 | 177.05 | 177.05 | -5.07% | 12 |
| Jan 8, 2026 | 188.00 | 188.13 | 185.00 | 186.50 | 186.50 | -0.80% | 51 |
| Jan 5, 2026 | 189.00 | 189.00 | 177.10 | 188.00 | 188.00 | 5.62% | 26 |
| Jan 2, 2026 | 177.10 | 179.31 | 177.10 | 178.00 | 178.00 | -0.35% | 30 |
| Dec 31, 2025 | 187.00 | 187.11 | 178.00 | 178.63 | 178.63 | -3.44% | 57 |
| Dec 30, 2025 | 183.25 | 185.00 | 183.25 | 185.00 | 185.00 | 3.29% | 117 |
| Dec 29, 2025 | 176.10 | 182.23 | 176.10 | 179.10 | 179.10 | -3.08% | 53 |
| Dec 23, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.01% | 6 |
| Dec 22, 2025 | 185.00 | 185.00 | 184.82 | 184.82 | 184.82 | 5.61% | 20 |
| Dec 19, 2025 | 175.00 | 175.27 | 175.00 | 175.00 | 175.00 | - | 10 |
| Dec 16, 2025 | 175.00 | 175.00 | 171.56 | 175.00 | 175.00 | -4.84% | 6 |
| Dec 11, 2025 | 166.00 | 183.90 | 166.00 | 183.90 | 183.90 | 2.74% | 296 |
| Dec 10, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 7.83% | 12 |
| Dec 8, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.68% | 3 |
| Dec 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 11 |
| Nov 28, 2025 | 175.99 | 176.00 | 174.00 | 176.00 | 176.00 | -1.68% | 100 |
| Nov 26, 2025 | 175.56 | 179.00 | 175.00 | 179.00 | 179.00 | 1.96% | 352 |
| Nov 24, 2025 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | -4.59% | 2 |
| Nov 21, 2025 | 183.95 | 184.00 | 183.95 | 184.00 | 184.00 | - | 95 |
| Nov 20, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | - | 96 |
| Nov 17, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 5.14% | 1 |
| Nov 12, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 8 |
| Nov 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | 46 |
| Nov 7, 2025 | 175.34 | 178.00 | 175.34 | 178.00 | 178.00 | 7.88% | 4 |
| Nov 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.45% | 22 |
| Nov 5, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - | 2 |
| Nov 3, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 0.15% | 15 |
| Oct 31, 2025 | 178.00 | 178.00 | 165.50 | 165.50 | 165.50 | -6.50% | 8 |