Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.46
+0.12 (1.63%)
Jan 29, 2026, 4:00 PM EST - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.38 | 7.49 | 7.27 | 7.46 | 7.46 | 1.63% | 46,002 |
| Jan 28, 2026 | 7.40 | 7.42 | 7.31 | 7.34 | 7.34 | -0.68% | 52,616 |
| Jan 27, 2026 | 7.42 | 7.54 | 7.38 | 7.39 | 7.39 | -0.81% | 54,176 |
| Jan 26, 2026 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 0.27% | 36,688 |
| Jan 23, 2026 | 7.53 | 7.55 | 7.41 | 7.43 | 7.43 | -1.72% | 32,518 |
| Jan 22, 2026 | 7.52 | 7.69 | 7.43 | 7.56 | 7.56 | 0.67% | 65,879 |
| Jan 21, 2026 | 7.26 | 7.55 | 7.26 | 7.51 | 7.51 | 3.44% | 69,791 |
| Jan 20, 2026 | 7.42 | 7.49 | 7.18 | 7.26 | 7.26 | -3.07% | 125,894 |
| Jan 16, 2026 | 7.54 | 7.54 | 7.44 | 7.49 | 7.49 | -0.93% | 95,498 |
| Jan 15, 2026 | 7.59 | 7.60 | 7.54 | 7.56 | 7.56 | 0.93% | 31,003 |
| Jan 14, 2026 | 7.44 | 7.49 | 7.42 | 7.49 | 7.49 | 0.67% | 26,686 |
| Jan 13, 2026 | 7.49 | 7.50 | 7.44 | 7.44 | 7.44 | -0.80% | 74,117 |
| Jan 12, 2026 | 7.35 | 7.59 | 7.35 | 7.50 | 7.50 | 1.63% | 30,959 |
| Jan 9, 2026 | 7.40 | 7.48 | 7.35 | 7.38 | 7.38 | 0.27% | 66,486 |
| Jan 8, 2026 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.14% | 37,173 |
| Jan 7, 2026 | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | -0.41% | 49,833 |
| Jan 6, 2026 | 7.43 | 7.46 | 7.34 | 7.38 | 7.38 | -0.94% | 60,786 |
| Jan 5, 2026 | 7.45 | 7.58 | 7.45 | 7.45 | 7.45 | -0.40% | 22,031 |
| Jan 2, 2026 | 7.58 | 7.58 | 7.41 | 7.48 | 7.48 | -1.19% | 28,063 |
| Dec 31, 2025 | 7.53 | 7.57 | 7.45 | 7.57 | 7.57 | 0.93% | 71,422 |
| Dec 30, 2025 | 7.44 | 7.55 | 7.43 | 7.50 | 7.50 | 0.40% | 118,921 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.47 | 7.47 | -0.40% | 50,893 |
| Dec 26, 2025 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 0.27% | 21,649 |
| Dec 24, 2025 | 7.51 | 7.59 | 7.47 | 7.48 | 7.48 | -0.40% | 24,654 |
| Dec 23, 2025 | 7.49 | 7.58 | 7.44 | 7.51 | 7.51 | 0.13% | 85,083 |
| Dec 22, 2025 | 7.47 | 7.59 | 7.47 | 7.50 | 7.50 | 0.13% | 82,103 |
| Dec 19, 2025 | 7.48 | 7.57 | 7.43 | 7.49 | 7.49 | -0.13% | 112,663 |
| Dec 18, 2025 | 7.50 | 7.56 | 7.48 | 7.50 | 7.50 | 0.13% | 54,434 |
| Dec 17, 2025 | 7.45 | 7.58 | 7.44 | 7.49 | 7.49 | 0.13% | 117,614 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.45 | 7.48 | 7.48 | - | 43,920 |
| Dec 15, 2025 | 7.62 | 7.67 | 7.48 | 7.48 | 7.48 | -1.71% | 53,004 |
| Dec 12, 2025 | 7.61 | 7.64 | 7.55 | 7.61 | 7.61 | 0.66% | 54,515 |
| Dec 11, 2025 | 7.61 | 7.64 | 7.53 | 7.56 | 7.56 | -0.26% | 63,090 |
| Dec 10, 2025 | 7.46 | 7.62 | 7.46 | 7.58 | 7.58 | 1.07% | 136,833 |
| Dec 9, 2025 | 7.37 | 7.52 | 7.26 | 7.50 | 7.50 | 2.18% | 159,248 |
| Dec 8, 2025 | 7.43 | 7.50 | 7.33 | 7.34 | 7.34 | -1.21% | 27,964 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -1.33% | 25,850 |
| Dec 4, 2025 | 7.52 | 7.61 | 7.50 | 7.53 | 7.53 | -0.13% | 26,589 |
| Dec 3, 2025 | 7.50 | 7.56 | 7.47 | 7.54 | 7.54 | 0.67% | 45,540 |
| Dec 2, 2025 | 7.59 | 7.59 | 7.26 | 7.49 | 7.49 | 0.67% | 149,567 |
| Dec 1, 2025 | 7.57 | 7.70 | 7.44 | 7.44 | 7.44 | -2.36% | 127,463 |
| Nov 28, 2025 | 7.47 | 7.66 | 7.40 | 7.62 | 7.62 | 2.14% | 62,855 |
| Nov 26, 2025 | 7.34 | 7.46 | 7.34 | 7.46 | 7.46 | 0.95% | 92,485 |
| Nov 25, 2025 | 7.28 | 7.49 | 7.22 | 7.39 | 7.39 | 2.21% | 37,665 |
| Nov 24, 2025 | 7.34 | 7.36 | 7.19 | 7.23 | 7.23 | -0.96% | 30,535 |
| Nov 21, 2025 | 7.22 | 7.40 | 7.22 | 7.30 | 7.30 | 1.11% | 93,930 |
| Nov 20, 2025 | 7.51 | 7.51 | 7.20 | 7.22 | 7.22 | -2.70% | 44,571 |
| Nov 19, 2025 | 7.40 | 7.48 | 7.36 | 7.42 | 7.42 | 0.27% | 125,358 |
| Nov 18, 2025 | 7.39 | 7.55 | 7.29 | 7.40 | 7.40 | 1.93% | 116,933 |
| Nov 17, 2025 | 7.11 | 7.31 | 7.11 | 7.26 | 7.26 | - | 96,819 |