The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
212.00
0.00 (0.00%)
Aug 20, 2026, 11:14 AM EST
RSRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 20 |
| Jun 11, 2026 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.40% | 12 |
| Jun 10, 2026 | 208.50 | 220.00 | 208.50 | 215.00 | 215.00 | 1.42% | 4 |
| Jun 8, 2026 | 212.00 | 213.36 | 212.00 | 212.00 | 212.00 | -3.64% | 53 |
| Jun 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 15 |
| Jun 3, 2026 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 0.92% | 482 |
| Jun 2, 2026 | 234.00 | 234.00 | 224.00 | 228.00 | 218.00 | -2.77% | 128 |
| Jun 1, 2026 | 234.00 | 234.50 | 234.00 | 234.50 | 224.21 | 1.96% | 129 |
| May 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 219.91 | -1.92% | 30 |
| May 28, 2026 | 220.00 | 234.50 | 218.90 | 234.50 | 224.21 | 4.22% | 203 |
| May 27, 2026 | 226.62 | 226.62 | 225.00 | 225.00 | 215.13 | - | 2 |
| May 26, 2026 | 225.69 | 225.69 | 225.00 | 225.00 | 215.13 | -0.29% | 137 |
| May 22, 2026 | 225.66 | 225.66 | 225.66 | 225.66 | 215.76 | -0.81% | 51 |
| May 21, 2026 | 225.66 | 227.50 | 225.66 | 227.50 | 217.52 | 0.98% | 26 |
| May 12, 2026 | 225.29 | 225.29 | 225.29 | 225.29 | 215.41 | -3.93% | 4 |
| May 7, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 224.21 | 4.10% | 1 |
| May 6, 2026 | 225.26 | 225.26 | 225.26 | 225.26 | 215.38 | -3.94% | 10 |
| May 1, 2026 | 231.22 | 234.50 | 230.00 | 234.50 | 224.21 | 3.70% | 46 |
| Apr 30, 2026 | 230.00 | 230.00 | 225.00 | 226.14 | 216.22 | -1.68% | 39 |