The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
176.00
0.00 (0.00%)
At close: Dec 1, 2025
RSRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 13 |
| Oct 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.34% | 1 |
| Oct 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.86% | 340 |
| Oct 9, 2025 | 171.76 | 172.49 | 171.76 | 172.49 | 172.49 | 0.43% | 42 |
| 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 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 16, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -5.97% | 147 |
| 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 5, 2025 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -4.93% | 6 |
| Sep 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 1 |
| 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 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 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 7, 2025 | 157.16 | 157.16 | 154.00 | 154.00 | 154.00 | -5.23% | 2 |
| 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 21, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -8.43% | 30 |
| 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 |