Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.34
-0.16 (-2.13%)
May 1, 2025, 4:00 PM EDT - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 7.58 | 7.58 | 7.24 | 7.34 | 7.34 | -2.13% | 37,977 |
| Apr 30, 2025 | 7.30 | 7.56 | 7.11 | 7.50 | 7.50 | 2.46% | 44,489 |
| Apr 29, 2025 | 7.19 | 7.47 | 7.14 | 7.32 | 7.32 | 1.10% | 32,745 |
| Apr 28, 2025 | 7.18 | 7.32 | 7.00 | 7.24 | 7.24 | 0.98% | 25,950 |
| Apr 25, 2025 | 7.15 | 7.24 | 7.05 | 7.17 | 7.17 | -0.83% | 25,770 |
| Apr 24, 2025 | 7.10 | 7.32 | 7.01 | 7.23 | 7.23 | 1.26% | 36,579 |
| Apr 23, 2025 | 7.18 | 7.28 | 6.98 | 7.14 | 7.14 | 0.56% | 35,736 |
| Apr 22, 2025 | 7.01 | 7.22 | 6.87 | 7.10 | 7.10 | 3.20% | 39,635 |
| Apr 21, 2025 | 7.05 | 7.06 | 6.77 | 6.88 | 6.88 | -3.51% | 52,692 |
| Apr 17, 2025 | 7.06 | 7.34 | 6.93 | 7.13 | 7.13 | 1.13% | 41,699 |
| Apr 16, 2025 | 7.12 | 7.21 | 6.92 | 7.05 | 7.05 | -1.40% | 73,760 |
| Apr 15, 2025 | 7.14 | 7.29 | 6.89 | 7.15 | 7.15 | 1.27% | 18,774 |
| Apr 14, 2025 | 7.24 | 7.24 | 6.92 | 7.06 | 7.06 | -0.56% | 21,158 |
| Apr 11, 2025 | 7.28 | 7.28 | 6.94 | 7.10 | 7.10 | -0.98% | 27,390 |
| Apr 10, 2025 | 7.26 | 7.35 | 6.99 | 7.17 | 7.17 | -3.24% | 26,074 |
| Apr 9, 2025 | 7.09 | 7.71 | 6.92 | 7.41 | 7.41 | 3.93% | 41,086 |
| Apr 8, 2025 | 7.29 | 7.61 | 7.05 | 7.13 | 7.13 | 0.42% | 41,795 |
| Apr 7, 2025 | 6.76 | 7.27 | 6.56 | 7.10 | 7.10 | 0.71% | 32,001 |
| Apr 4, 2025 | 6.99 | 7.35 | 6.91 | 7.05 | 7.05 | -1.12% | 63,172 |
| Apr 3, 2025 | 6.98 | 7.30 | 6.98 | 7.13 | 7.13 | -3.52% | 43,350 |
| Apr 2, 2025 | 7.31 | 7.59 | 7.21 | 7.39 | 7.39 | -0.14% | 28,030 |
| Apr 1, 2025 | 7.58 | 7.76 | 7.29 | 7.40 | 7.40 | -3.01% | 51,695 |
| Mar 31, 2025 | 7.25 | 7.63 | 7.12 | 7.63 | 7.63 | 5.24% | 55,741 |
| Mar 28, 2025 | 7.42 | 7.50 | 7.24 | 7.25 | 7.25 | -2.49% | 19,098 |
| Mar 27, 2025 | 7.30 | 7.52 | 7.28 | 7.44 | 7.44 | 1.57% | 37,021 |
| Mar 26, 2025 | 7.17 | 7.36 | 7.05 | 7.32 | 7.32 | -0.14% | 20,660 |
| Mar 25, 2025 | 7.40 | 7.41 | 7.26 | 7.33 | 7.33 | -1.61% | 23,370 |
| Mar 24, 2025 | 7.43 | 7.48 | 7.30 | 7.45 | 7.45 | 2.05% | 31,958 |
| Mar 21, 2025 | 7.38 | 7.60 | 7.22 | 7.30 | 7.30 | -2.54% | 110,715 |
| Mar 20, 2025 | 7.58 | 7.74 | 7.40 | 7.49 | 7.49 | -0.13% | 43,357 |
| Mar 19, 2025 | 7.30 | 7.55 | 7.25 | 7.50 | 7.50 | 2.04% | 31,925 |
| Mar 18, 2025 | 7.45 | 7.46 | 7.31 | 7.35 | 7.35 | -1.34% | 28,613 |
| Mar 17, 2025 | 7.48 | 7.49 | 7.27 | 7.45 | 7.45 | 0.13% | 23,119 |
| Mar 14, 2025 | 7.55 | 7.55 | 7.23 | 7.44 | 7.44 | 0.81% | 26,789 |
| Mar 13, 2025 | 7.32 | 7.46 | 7.28 | 7.38 | 7.38 | -1.47% | 22,974 |
| Mar 12, 2025 | 7.36 | 7.60 | 7.24 | 7.49 | 7.49 | 0.67% | 115,149 |
| Mar 11, 2025 | 7.47 | 7.80 | 7.35 | 7.44 | 7.44 | -0.67% | 30,369 |
| Mar 10, 2025 | 7.43 | 7.54 | 7.30 | 7.49 | 7.49 | -0.27% | 39,755 |
| Mar 7, 2025 | 7.55 | 7.55 | 7.38 | 7.51 | 7.51 | -0.40% | 35,392 |
| Mar 6, 2025 | 7.44 | 7.61 | 7.30 | 7.54 | 7.54 | 0.67% | 27,033 |
| Mar 5, 2025 | 7.64 | 7.74 | 7.40 | 7.49 | 7.49 | -2.09% | 61,676 |
| Mar 4, 2025 | 7.56 | 7.84 | 7.50 | 7.65 | 7.65 | 0.66% | 84,837 |
| Mar 3, 2025 | 7.81 | 7.87 | 7.46 | 7.60 | 7.60 | -2.94% | 26,369 |
| Feb 28, 2025 | 7.83 | 7.93 | 7.65 | 7.83 | 7.83 | 0.90% | 44,690 |
| Feb 27, 2025 | 7.73 | 7.78 | 7.70 | 7.76 | 7.76 | -0.26% | 20,198 |
| Feb 26, 2025 | 7.76 | 7.88 | 7.70 | 7.78 | 7.78 | 0.26% | 83,039 |
| Feb 25, 2025 | 7.96 | 8.00 | 7.76 | 7.76 | 7.76 | -1.77% | 54,226 |
| Feb 24, 2025 | 7.77 | 7.97 | 7.70 | 7.90 | 7.90 | 2.60% | 25,545 |
| Feb 21, 2025 | 8.02 | 8.05 | 7.69 | 7.70 | 7.70 | -2.28% | 29,466 |
| Feb 20, 2025 | 7.84 | 8.20 | 7.28 | 7.88 | 7.88 | -0.63% | 41,394 |