Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.32
+0.02 (0.21%)
At close: Jun 6, 2025, 4:00 PM
7.30
-0.02 (-0.21%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Reservoir Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.317.407.187.307.30-102,027
Jun 5, 20257.027.396.977.307.30-1.22%122,157
Jun 4, 20257.647.707.277.397.39-4.89%88,530
Jun 3, 20257.627.917.627.777.771.83%82,388
Jun 2, 20257.827.997.607.637.63-2.18%88,979
May 30, 20257.618.017.357.807.802.63%593,449
May 29, 20257.707.747.527.607.600.13%79,185
May 28, 20257.317.827.157.597.59-2.69%104,566
May 27, 20257.378.047.377.807.807.88%149,962
May 23, 20257.167.367.167.237.230.28%31,620
May 22, 20257.277.537.167.217.21-1.23%34,925
May 21, 20257.527.597.287.307.30-4.07%65,907
May 20, 20257.477.647.337.617.612.84%74,075
May 19, 20257.257.527.257.407.401.09%30,006
May 16, 20257.447.557.277.327.32-1.08%54,821
May 15, 20257.367.557.367.407.401.37%25,687
May 14, 20257.317.397.077.307.30-0.95%35,364
May 13, 20257.697.697.337.377.37-2.64%37,774
May 12, 20257.457.617.207.577.575.14%28,648
May 9, 20257.337.367.187.207.20-1.77%43,614
May 8, 20257.317.437.247.337.330.27%28,457
May 7, 20257.187.487.077.317.312.09%59,742
May 6, 20257.227.367.037.167.16-1.78%51,551
May 5, 20257.217.367.037.297.29-0.41%41,745
May 2, 20257.377.607.177.327.32-0.27%34,114
May 1, 20257.587.587.247.347.34-2.13%37,977
Apr 30, 20257.307.567.117.507.502.46%44,489
Apr 29, 20257.197.477.147.327.321.10%32,745
Apr 28, 20257.187.327.007.247.240.98%25,950
Apr 25, 20257.157.247.057.177.17-0.83%25,770
Apr 24, 20257.107.327.017.237.231.26%36,579
Apr 23, 20257.187.286.987.147.140.56%35,736
Apr 22, 20257.017.226.877.107.103.20%39,635
Apr 21, 20257.057.066.776.886.88-3.51%52,692
Apr 17, 20257.067.346.937.137.131.13%41,699
Apr 16, 20257.127.216.927.057.05-1.40%73,760
Apr 15, 20257.147.296.897.157.151.27%18,774
Apr 14, 20257.247.246.927.067.06-0.56%21,158
Apr 11, 20257.287.286.947.107.10-0.98%27,390
Apr 10, 20257.267.356.997.177.17-3.24%26,074
Apr 9, 20257.097.716.927.417.413.93%41,086
Apr 8, 20257.297.617.057.137.130.42%41,795
Apr 7, 20256.767.276.567.107.100.71%32,001
Apr 4, 20256.997.356.917.057.05-1.12%63,172
Apr 3, 20256.987.306.987.137.13-3.52%43,350
Apr 2, 20257.317.597.217.397.39-0.14%28,030
Apr 1, 20257.587.767.297.407.40-3.01%51,695
Mar 31, 20257.257.637.127.637.635.24%55,741
Mar 28, 20257.427.507.247.257.25-2.49%19,098
Mar 27, 20257.307.527.287.447.441.57%37,021