The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
234.50
+9.24 (4.10%)
May 7, 2026, 4:00 PM EST
RSRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 4.10% | 1 |
| May 6, 2026 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | -3.94% | 10 |
| May 1, 2026 | 231.22 | 234.50 | 230.00 | 234.50 | 234.50 | 3.70% | 46 |
| Apr 30, 2026 | 230.00 | 230.00 | 225.00 | 226.14 | 226.14 | -1.68% | 39 |
| Apr 28, 2026 | 227.00 | 234.50 | 227.00 | 230.00 | 230.00 | 6.36% | 72 |
| Apr 27, 2026 | 216.26 | 216.26 | 216.25 | 216.25 | 216.25 | -3.89% | 3 |
| Apr 24, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4.17% | 26 |
| Apr 23, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -4.00% | 30 |
| Apr 22, 2026 | 222.50 | 225.00 | 222.50 | 225.00 | 225.00 | 1.12% | 21 |
| Apr 21, 2026 | 219.50 | 222.50 | 219.50 | 222.50 | 222.50 | 3.97% | 35 |
| Apr 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.20% | 20 |
| Apr 17, 2026 | 216.00 | 216.00 | 212.55 | 214.43 | 214.42 | -0.73% | 20 |
| Apr 16, 2026 | 227.00 | 227.00 | 216.00 | 216.00 | 216.00 | - | 21 |
| Apr 14, 2026 | 227.00 | 227.00 | 216.00 | 216.00 | 216.00 | -1.82% | 4 |
| Apr 8, 2026 | 210.30 | 220.00 | 210.29 | 220.00 | 220.00 | -5.98% | 125 |
| Apr 6, 2026 | 234.50 | 234.50 | 234.00 | 234.00 | 234.00 | 6.29% | 55 |
| Apr 1, 2026 | 220.15 | 234.14 | 220.15 | 220.16 | 220.16 | -2.15% | 84 |
| Mar 31, 2026 | 220.01 | 225.00 | 220.01 | 225.00 | 225.00 | - | 305 |
| Mar 30, 2026 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.75% | 410 |
| Mar 24, 2026 | 221.13 | 221.13 | 221.13 | 221.13 | 221.13 | - | 26 |
| Mar 23, 2026 | 221.13 | 221.13 | 221.13 | 221.13 | 221.13 | 0.51% | 1 |
| Mar 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 4.76% | 30 |
| Mar 17, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.41% | 10 |
| Mar 16, 2026 | 222.94 | 222.94 | 215.18 | 215.18 | 215.18 | 1.98% | 27 |
| Mar 13, 2026 | 215.00 | 215.00 | 210.03 | 211.00 | 211.00 | 2.39% | 57 |
| Mar 12, 2026 | 210.00 | 210.00 | 206.08 | 206.08 | 206.08 | 2.53% | 27 |
| Mar 11, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -8.63% | 38 |
| Mar 10, 2026 | 200.01 | 219.99 | 200.01 | 219.99 | 219.99 | -1.32% | 8 |
| Mar 9, 2026 | 222.93 | 222.93 | 222.93 | 222.93 | 222.93 | 1.33% | 5 |
| Mar 6, 2026 | 220.88 | 221.18 | 220.00 | 220.00 | 220.00 | 14.58% | 58 |
| Mar 5, 2026 | 195.24 | 196.40 | 192.00 | 192.00 | 192.00 | 0.79% | 235 |
| 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 |