The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
233.05
-2.95 (-1.25%)
At close: Sep 30, 2026
RSRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | -1.25% | 1 |
| Sep 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 1 |
| Sep 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 11.32% | 1 |
| Sep 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 6 |
| Sep 24, 2026 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | -2.75% | 5 |
| Sep 23, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2.35% | 10 |
| Sep 22, 2026 | 232.00 | 232.00 | 213.00 | 213.00 | 213.00 | -8.19% | 115 |
| Sep 21, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | 10 |
| Sep 18, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 3.51% | 103 |
| Sep 16, 2026 | 222.00 | 228.01 | 222.00 | 228.00 | 228.00 | 2.70% | 512 |
| Sep 15, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 5.21% | 252 |
| Sep 14, 2026 | 211.01 | 211.01 | 211.01 | 211.01 | 211.01 | -0.23% | 5 |
| Sep 11, 2026 | 212.01 | 212.01 | 211.50 | 211.50 | 211.50 | -0.24% | 58 |
| Sep 10, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.40% | 1 |
| Sep 9, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.70% | 1 |
| Sep 2, 2026 | 211.50 | 211.50 | 211.40 | 211.40 | 211.40 | 0.19% | 101 |
| Sep 1, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.24% | 283 |
| Aug 25, 2026 | 213.00 | 213.00 | 211.00 | 211.50 | 211.50 | -0.24% | 883 |
| Aug 24, 2026 | 213.60 | 213.60 | 212.00 | 212.00 | 212.00 | - | 713 |
| Aug 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 200 |
| Aug 19, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 130 |
| Aug 18, 2026 | 215.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.40% | 238 |
| Aug 17, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 1.42% | 374 |
| Aug 14, 2026 | 211.69 | 212.00 | 211.00 | 212.00 | 212.00 | - | 190 |
| Aug 11, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 24 |
| Aug 10, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.34% | 18 |
| Aug 7, 2026 | 216.00 | 217.08 | 216.00 | 217.08 | 217.08 | -2.44% | 10 |
| Aug 6, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - | 230 |
| Aug 5, 2026 | 221.00 | 222.50 | 221.00 | 222.50 | 222.50 | 4.95% | 871 |
| Aug 4, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 135 |
| Aug 3, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.17% | 2 |
| Jul 31, 2026 | 212.00 | 214.50 | 210.02 | 214.50 | 214.50 | -3.38% | 21 |
| Jul 30, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | 1 |
| Jul 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.37% | 1 |
| Jul 24, 2026 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | -0.45% | 6 |
| Jul 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.02% | 162 |
| Jul 21, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 4.74% | 2 |
| Jul 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -4.52% | 7 |
| Jul 17, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 4.74% | 1 |
| Jul 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 8 |
| Jul 14, 2026 | 210.00 | 210.00 | 208.98 | 210.00 | 210.00 | - | 125 |
| Jul 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 20 |
| Jul 6, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | -0.14% | 92 |
| Jul 2, 2026 | 207.00 | 210.29 | 207.00 | 210.29 | 210.29 | 2.08% | 3 |
| Jul 1, 2026 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | -2.36% | 13 |
| Jun 30, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 1 |
| Jun 29, 2026 | 211.00 | 212.19 | 211.00 | 211.00 | 211.00 | - | 8 |
| Jun 26, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 9 |
| Jun 17, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.16% | 2 |
| Jun 15, 2026 | 210.68 | 210.68 | 210.66 | 210.66 | 210.66 | -0.63% | 10 |