Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
8.33
+0.08 (0.97%)
Nov 4, 2024, 4:00 PM EST - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.22 | 8.50 | 8.22 | 8.33 | 8.33 | 0.97% | 19,516 |
| Nov 1, 2024 | 8.55 | 8.55 | 8.24 | 8.25 | 8.25 | -0.96% | 24,298 |
| Oct 31, 2024 | 8.73 | 8.75 | 8.28 | 8.33 | 8.33 | -3.81% | 32,062 |
| Oct 30, 2024 | 8.54 | 9.09 | 8.54 | 8.66 | 8.66 | -1.48% | 44,246 |
| Oct 29, 2024 | 8.58 | 8.81 | 8.56 | 8.79 | 8.79 | 1.62% | 16,733 |
| Oct 28, 2024 | 8.56 | 8.76 | 8.52 | 8.65 | 8.65 | 1.17% | 16,864 |
| Oct 25, 2024 | 8.22 | 8.61 | 8.22 | 8.55 | 8.55 | 4.91% | 47,668 |
| Oct 24, 2024 | 8.42 | 8.58 | 8.13 | 8.15 | 8.15 | -3.55% | 50,692 |
| Oct 23, 2024 | 8.56 | 8.64 | 8.23 | 8.45 | 8.45 | -2.20% | 29,057 |
| Oct 22, 2024 | 8.68 | 8.76 | 8.58 | 8.64 | 8.64 | -0.69% | 14,712 |
| Oct 21, 2024 | 8.87 | 9.12 | 8.70 | 8.70 | 8.70 | -1.69% | 28,631 |
| Oct 18, 2024 | 8.93 | 8.93 | 8.78 | 8.85 | 8.85 | -0.90% | 14,279 |
| Oct 17, 2024 | 9.06 | 9.06 | 8.78 | 8.93 | 8.93 | -0.56% | 12,822 |
| Oct 16, 2024 | 8.91 | 9.05 | 8.87 | 8.98 | 8.98 | 1.24% | 56,884 |
| Oct 15, 2024 | 8.84 | 9.09 | 8.80 | 8.87 | 8.87 | -0.67% | 52,456 |
| Oct 14, 2024 | 8.68 | 9.20 | 8.68 | 8.93 | 8.93 | 2.29% | 124,559 |
| Oct 11, 2024 | 8.65 | 8.88 | 8.57 | 8.73 | 8.73 | 1.63% | 43,544 |
| Oct 10, 2024 | 8.15 | 8.75 | 8.15 | 8.59 | 8.59 | 3.87% | 50,792 |
| Oct 9, 2024 | 8.18 | 8.39 | 8.10 | 8.27 | 8.27 | 3.63% | 61,729 |
| Oct 8, 2024 | 7.71 | 8.00 | 7.55 | 7.98 | 7.98 | 3.91% | 28,584 |
| Oct 7, 2024 | 7.63 | 7.84 | 7.37 | 7.68 | 7.68 | 1.19% | 28,194 |
| Oct 4, 2024 | 7.70 | 7.70 | 7.51 | 7.59 | 7.59 | 0.53% | 13,548 |
| Oct 3, 2024 | 7.72 | 7.78 | 7.47 | 7.55 | 7.55 | -1.69% | 17,120 |
| Oct 2, 2024 | 7.66 | 7.72 | 7.65 | 7.68 | 7.68 | 0.66% | 10,861 |
| Oct 1, 2024 | 8.06 | 8.17 | 7.53 | 7.63 | 7.63 | -5.92% | 27,327 |
| Sep 30, 2024 | 7.99 | 8.11 | 7.74 | 8.11 | 8.11 | 3.58% | 45,963 |
| Sep 27, 2024 | 7.77 | 7.85 | 7.62 | 7.83 | 7.83 | 1.56% | 13,490 |
| Sep 26, 2024 | 7.93 | 7.96 | 7.67 | 7.71 | 7.71 | -1.28% | 17,918 |
| Sep 25, 2024 | 7.68 | 7.87 | 7.59 | 7.81 | 7.81 | 1.83% | 15,998 |
| Sep 24, 2024 | 7.55 | 7.68 | 7.41 | 7.67 | 7.67 | 2.68% | 16,383 |
| Sep 23, 2024 | 7.58 | 7.66 | 7.35 | 7.47 | 7.47 | -0.40% | 48,633 |
| Sep 20, 2024 | 7.58 | 7.61 | 7.35 | 7.50 | 7.50 | -4.94% | 123,537 |
| Sep 19, 2024 | 7.88 | 7.95 | 7.70 | 7.89 | 7.89 | 2.60% | 23,370 |
| Sep 18, 2024 | 7.68 | 7.88 | 7.67 | 7.69 | 7.69 | -1.03% | 25,281 |
| Sep 17, 2024 | 7.95 | 7.95 | 7.74 | 7.77 | 7.77 | -1.15% | 25,358 |
| Sep 16, 2024 | 7.77 | 7.86 | 7.72 | 7.86 | 7.86 | 1.81% | 17,688 |
| Sep 13, 2024 | 7.71 | 7.74 | 7.57 | 7.72 | 7.72 | 1.85% | 19,477 |
| Sep 12, 2024 | 7.41 | 7.62 | 7.41 | 7.58 | 7.58 | 1.34% | 14,370 |
| Sep 11, 2024 | 7.35 | 7.57 | 7.35 | 7.48 | 7.48 | - | 14,391 |
| Sep 10, 2024 | 7.45 | 7.55 | 7.39 | 7.48 | 7.48 | 0.67% | 16,204 |
| Sep 9, 2024 | 7.22 | 7.70 | 7.22 | 7.43 | 7.43 | 1.36% | 28,650 |
| Sep 6, 2024 | 7.42 | 7.50 | 7.30 | 7.33 | 7.33 | -2.40% | 31,745 |
| Sep 5, 2024 | 7.49 | 7.64 | 7.37 | 7.51 | 7.51 | 1.35% | 24,056 |
| Sep 4, 2024 | 7.57 | 7.57 | 7.31 | 7.41 | 7.41 | 0.68% | 16,257 |
| Sep 3, 2024 | 7.64 | 7.70 | 7.36 | 7.36 | 7.36 | -5.15% | 24,015 |
| Aug 30, 2024 | 7.73 | 7.85 | 7.64 | 7.76 | 7.76 | 0.26% | 29,036 |
| Aug 29, 2024 | 7.83 | 7.92 | 7.72 | 7.74 | 7.74 | 0.26% | 32,357 |
| Aug 28, 2024 | 7.68 | 7.86 | 7.64 | 7.72 | 7.72 | -0.52% | 16,289 |
| Aug 27, 2024 | 7.95 | 7.97 | 7.72 | 7.76 | 7.76 | -0.13% | 11,861 |
| Aug 26, 2024 | 7.75 | 7.90 | 7.66 | 7.77 | 7.77 | 1.57% | 19,734 |
| Aug 23, 2024 | 7.40 | 7.66 | 7.35 | 7.65 | 7.65 | 3.24% | 43,409 |
| Aug 22, 2024 | 7.34 | 7.50 | 7.34 | 7.41 | 7.41 | -0.40% | 31,887 |
| Aug 21, 2024 | 7.51 | 7.51 | 7.36 | 7.44 | 7.44 | 0.68% | 22,371 |
| Aug 20, 2024 | 7.36 | 7.46 | 7.20 | 7.39 | 7.39 | -0.81% | 13,623 |
| Aug 19, 2024 | 7.31 | 7.50 | 7.29 | 7.45 | 7.45 | 1.36% | 22,300 |
| Aug 16, 2024 | 7.31 | 7.42 | 7.30 | 7.35 | 7.35 | 0.41% | 54,744 |
| Aug 15, 2024 | 7.48 | 7.48 | 7.29 | 7.32 | 7.32 | 0.14% | 21,733 |
| Aug 14, 2024 | 7.07 | 7.39 | 7.07 | 7.31 | 7.31 | -0.27% | 66,886 |
| Aug 13, 2024 | 7.16 | 7.34 | 7.05 | 7.33 | 7.33 | 2.81% | 32,754 |
| Aug 12, 2024 | 6.93 | 7.16 | 6.93 | 7.13 | 7.13 | 0.14% | 41,352 |
| Aug 9, 2024 | 7.17 | 7.17 | 6.93 | 7.12 | 7.12 | -0.28% | 25,044 |
| Aug 8, 2024 | 7.29 | 7.29 | 7.03 | 7.14 | 7.14 | -0.70% | 25,466 |
| Aug 7, 2024 | 7.14 | 7.23 | 7.10 | 7.19 | 7.19 | 1.27% | 39,245 |
| Aug 6, 2024 | 7.17 | 7.31 | 7.00 | 7.10 | 7.10 | -1.80% | 62,039 |
| Aug 5, 2024 | 7.16 | 7.25 | 7.02 | 7.23 | 7.23 | -2.03% | 53,417 |
| Aug 2, 2024 | 7.31 | 7.53 | 7.14 | 7.38 | 7.38 | -2.64% | 51,004 |
| Aug 1, 2024 | 7.66 | 7.90 | 7.51 | 7.58 | 7.58 | -4.77% | 38,095 |
| Jul 31, 2024 | 8.10 | 8.16 | 7.38 | 7.96 | 7.96 | -4.21% | 51,461 |
| Jul 30, 2024 | 8.48 | 8.57 | 8.15 | 8.31 | 8.31 | -0.95% | 84,676 |
| Jul 29, 2024 | 8.63 | 8.66 | 8.28 | 8.39 | 8.39 | -2.56% | 29,247 |
| Jul 26, 2024 | 8.72 | 8.85 | 8.44 | 8.61 | 8.61 | -0.23% | 44,440 |
| Jul 25, 2024 | 8.17 | 8.65 | 8.11 | 8.63 | 8.63 | 6.28% | 91,239 |
| Jul 24, 2024 | 8.08 | 8.56 | 8.08 | 8.12 | 8.12 | -0.12% | 88,013 |
| Jul 23, 2024 | 7.88 | 8.29 | 7.80 | 8.13 | 8.13 | 3.17% | 52,644 |
| Jul 22, 2024 | 7.63 | 7.94 | 7.56 | 7.88 | 7.88 | 1.94% | 29,474 |
| Jul 19, 2024 | 7.75 | 7.82 | 7.64 | 7.73 | 7.73 | 0.13% | 34,006 |
| Jul 18, 2024 | 7.81 | 8.09 | 7.71 | 7.72 | 7.72 | -4.34% | 46,582 |
| Jul 17, 2024 | 8.08 | 8.23 | 7.97 | 8.07 | 8.07 | -0.12% | 53,275 |
| Jul 16, 2024 | 7.88 | 8.28 | 7.75 | 8.08 | 8.08 | 3.46% | 70,538 |
| Jul 15, 2024 | 7.63 | 7.90 | 7.56 | 7.81 | 7.81 | 3.72% | 47,037 |
| Jul 12, 2024 | 7.62 | 7.77 | 7.47 | 7.53 | 7.53 | 0.40% | 41,963 |
| Jul 11, 2024 | 7.42 | 7.61 | 7.33 | 7.50 | 7.50 | 3.31% | 51,244 |
| Jul 10, 2024 | 7.15 | 7.29 | 7.13 | 7.26 | 7.26 | 0.55% | 45,082 |
| Jul 9, 2024 | 7.25 | 7.29 | 7.21 | 7.22 | 7.22 | -1.77% | 36,683 |
| Jul 8, 2024 | 7.48 | 7.48 | 7.31 | 7.35 | 7.35 | -1.08% | 42,899 |
| Jul 5, 2024 | 7.47 | 7.63 | 7.41 | 7.43 | 7.43 | -1.20% | 13,879 |
| Jul 3, 2024 | 7.70 | 7.70 | 7.50 | 7.52 | 7.52 | -2.21% | 11,792 |
| Jul 2, 2024 | 7.67 | 7.71 | 7.59 | 7.69 | 7.69 | 0.26% | 29,319 |
| Jul 1, 2024 | 7.90 | 8.05 | 7.67 | 7.67 | 7.67 | -2.91% | 71,179 |
| Jun 28, 2024 | 7.26 | 8.02 | 7.26 | 7.90 | 7.90 | 9.57% | 325,833 |
| Jun 27, 2024 | 7.00 | 7.21 | 6.90 | 7.21 | 7.21 | 3.44% | 93,954 |
| Jun 26, 2024 | 6.97 | 7.12 | 6.95 | 6.97 | 6.97 | -0.43% | 55,013 |
| Jun 25, 2024 | 6.91 | 7.16 | 6.86 | 7.00 | 7.00 | - | 168,211 |
| Jun 24, 2024 | 7.21 | 7.21 | 6.93 | 7.00 | 7.00 | -0.85% | 170,520 |
| Jun 21, 2024 | 6.86 | 7.06 | 6.83 | 7.06 | 7.06 | 1.00% | 189,402 |
| Jun 20, 2024 | 6.98 | 7.14 | 6.87 | 6.99 | 6.99 | -0.99% | 238,330 |
| Jun 18, 2024 | 7.27 | 7.28 | 7.00 | 7.06 | 7.06 | -2.35% | 174,775 |
| Jun 17, 2024 | 7.21 | 7.24 | 7.04 | 7.23 | 7.23 | 0.28% | 44,085 |
| Jun 14, 2024 | 7.14 | 7.32 | 7.14 | 7.21 | 7.21 | - | 49,346 |
| Jun 13, 2024 | 7.30 | 7.30 | 6.87 | 7.21 | 7.21 | -1.23% | 65,041 |