Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.70
-0.24 (-3.02%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.89 | 7.96 | 7.61 | 7.70 | 7.70 | -3.02% | 54,478 |
| Jul 31, 2025 | 7.89 | 8.05 | 7.85 | 7.94 | 7.94 | -0.25% | 52,058 |
| Jul 30, 2025 | 8.04 | 8.21 | 7.78 | 7.96 | 7.96 | -0.13% | 38,155 |
| Jul 29, 2025 | 8.04 | 8.29 | 7.91 | 7.97 | 7.97 | -0.38% | 30,122 |
| Jul 28, 2025 | 8.01 | 8.06 | 7.88 | 8.00 | 8.00 | - | 34,309 |
| Jul 25, 2025 | 8.29 | 8.46 | 7.88 | 8.00 | 8.00 | -2.79% | 32,128 |
| Jul 24, 2025 | 7.81 | 8.29 | 7.76 | 8.23 | 8.23 | 3.26% | 136,004 |
| Jul 23, 2025 | 7.88 | 8.00 | 7.78 | 7.97 | 7.97 | 2.31% | 169,476 |
| Jul 22, 2025 | 7.71 | 7.92 | 7.64 | 7.79 | 7.79 | 3.32% | 69,725 |
| Jul 21, 2025 | 7.39 | 7.72 | 7.34 | 7.54 | 7.54 | 2.03% | 67,153 |
| Jul 18, 2025 | 7.48 | 7.48 | 7.30 | 7.39 | 7.39 | -0.14% | 85,546 |
| Jul 17, 2025 | 7.65 | 7.65 | 7.27 | 7.40 | 7.40 | 0.68% | 76,022 |
| Jul 16, 2025 | 7.65 | 7.66 | 7.33 | 7.35 | 7.35 | -2.91% | 107,010 |
| Jul 15, 2025 | 8.01 | 8.01 | 7.34 | 7.57 | 7.57 | -5.73% | 154,413 |
| Jul 14, 2025 | 8.00 | 8.12 | 7.95 | 8.03 | 8.03 | 0.50% | 532,714 |
| Jul 11, 2025 | 8.00 | 8.12 | 7.93 | 7.99 | 7.99 | -0.75% | 77,727 |
| Jul 10, 2025 | 7.90 | 8.13 | 7.81 | 8.05 | 8.05 | 2.03% | 122,914 |
| Jul 9, 2025 | 7.78 | 7.93 | 7.72 | 7.89 | 7.89 | 2.20% | 39,766 |
| Jul 8, 2025 | 7.61 | 7.79 | 7.61 | 7.72 | 7.72 | 0.26% | 67,379 |
| Jul 7, 2025 | 7.81 | 7.86 | 7.63 | 7.70 | 7.70 | -2.28% | 42,666 |
| Jul 3, 2025 | 7.81 | 7.94 | 7.81 | 7.88 | 7.88 | 1.94% | 18,634 |
| Jul 2, 2025 | 7.74 | 7.80 | 7.54 | 7.73 | 7.73 | -0.13% | 35,888 |
| Jul 1, 2025 | 7.61 | 7.92 | 7.61 | 7.74 | 7.74 | 0.91% | 44,526 |
| Jun 30, 2025 | 7.63 | 7.72 | 7.39 | 7.67 | 7.67 | 0.66% | 75,378 |
| Jun 27, 2025 | 7.54 | 7.65 | 7.48 | 7.62 | 7.62 | 1.74% | 199,724 |
| Jun 26, 2025 | 7.40 | 7.49 | 7.29 | 7.49 | 7.49 | 1.49% | 30,423 |
| Jun 25, 2025 | 7.64 | 7.64 | 7.36 | 7.38 | 7.38 | -3.02% | 31,806 |
| Jun 24, 2025 | 7.64 | 7.64 | 7.52 | 7.61 | 7.61 | 0.26% | 35,927 |
| Jun 23, 2025 | 7.48 | 7.59 | 7.33 | 7.59 | 7.59 | 1.34% | 74,282 |
| Jun 20, 2025 | 7.55 | 7.60 | 7.45 | 7.49 | 7.49 | 0.27% | 62,355 |
| Jun 18, 2025 | 7.32 | 7.50 | 7.32 | 7.47 | 7.47 | 1.91% | 46,526 |
| Jun 17, 2025 | 7.37 | 7.47 | 7.29 | 7.33 | 7.33 | -1.61% | 73,131 |
| Jun 16, 2025 | 7.29 | 7.46 | 7.23 | 7.45 | 7.45 | 3.19% | 72,630 |
| Jun 13, 2025 | 7.25 | 7.34 | 7.19 | 7.22 | 7.22 | -1.50% | 67,241 |
| Jun 12, 2025 | 7.29 | 7.47 | 7.26 | 7.33 | 7.33 | -0.27% | 54,256 |
| Jun 11, 2025 | 7.36 | 7.41 | 7.24 | 7.35 | 7.35 | 0.68% | 84,492 |
| Jun 10, 2025 | 7.36 | 7.38 | 7.28 | 7.30 | 7.30 | - | 47,541 |
| Jun 9, 2025 | 7.39 | 7.44 | 7.25 | 7.30 | 7.30 | - | 69,770 |
| Jun 6, 2025 | 7.31 | 7.40 | 7.18 | 7.30 | 7.30 | - | 102,027 |
| Jun 5, 2025 | 7.02 | 7.39 | 6.97 | 7.30 | 7.30 | -1.22% | 122,157 |
| Jun 4, 2025 | 7.64 | 7.70 | 7.27 | 7.39 | 7.39 | -4.89% | 88,530 |
| Jun 3, 2025 | 7.62 | 7.91 | 7.62 | 7.77 | 7.77 | 1.83% | 82,388 |
| Jun 2, 2025 | 7.82 | 7.99 | 7.60 | 7.63 | 7.63 | -2.18% | 88,979 |
| May 30, 2025 | 7.61 | 8.01 | 7.35 | 7.80 | 7.80 | 2.63% | 593,449 |
| May 29, 2025 | 7.70 | 7.74 | 7.52 | 7.60 | 7.60 | 0.13% | 79,185 |
| May 28, 2025 | 7.31 | 7.82 | 7.15 | 7.59 | 7.59 | -2.69% | 104,566 |
| May 27, 2025 | 7.37 | 8.04 | 7.37 | 7.80 | 7.80 | 7.88% | 149,962 |
| May 23, 2025 | 7.16 | 7.36 | 7.16 | 7.23 | 7.23 | 0.28% | 31,620 |
| May 22, 2025 | 7.27 | 7.53 | 7.16 | 7.21 | 7.21 | -1.23% | 34,925 |
| May 21, 2025 | 7.52 | 7.59 | 7.28 | 7.30 | 7.30 | -4.07% | 65,907 |