Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.87
-0.06 (-0.76%)
Aug 27, 2025, 1:16 PM - Market open
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | -0.13% | 28,114 |
| Aug 25, 2025 | 8.10 | 8.14 | 7.94 | 7.94 | 7.94 | -1.49% | 24,161 |
| Aug 22, 2025 | 7.72 | 8.10 | 7.68 | 8.06 | 8.06 | 4.95% | 80,185 |
| Aug 21, 2025 | 7.71 | 7.80 | 7.62 | 7.68 | 7.68 | -0.78% | 41,747 |
| Aug 20, 2025 | 7.76 | 7.97 | 7.66 | 7.74 | 7.74 | 1.44% | 174,294 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.60 | 7.63 | 7.63 | -0.26% | 42,322 |
| Aug 18, 2025 | 7.69 | 7.74 | 7.64 | 7.65 | 7.65 | -0.26% | 36,008 |
| Aug 15, 2025 | 7.66 | 7.72 | 7.56 | 7.67 | 7.67 | 0.66% | 66,093 |
| Aug 14, 2025 | 7.73 | 7.74 | 7.54 | 7.62 | 7.62 | -2.06% | 51,771 |
| Aug 13, 2025 | 7.77 | 7.86 | 7.70 | 7.78 | 7.78 | 0.65% | 53,418 |
| Aug 12, 2025 | 7.60 | 7.83 | 7.55 | 7.73 | 7.73 | 0.39% | 68,397 |
| Aug 11, 2025 | 7.64 | 7.82 | 7.51 | 7.70 | 7.70 | 1.99% | 67,865 |
| Aug 8, 2025 | 7.66 | 7.66 | 7.45 | 7.55 | 7.55 | -0.66% | 146,256 |
| Aug 7, 2025 | 7.77 | 7.81 | 7.54 | 7.60 | 7.60 | -2.44% | 158,899 |
| Aug 6, 2025 | 7.52 | 7.84 | 7.50 | 7.79 | 7.79 | 3.45% | 35,805 |
| Aug 5, 2025 | 7.61 | 7.74 | 7.43 | 7.53 | 7.53 | -3.59% | 84,960 |
| Aug 4, 2025 | 7.71 | 7.93 | 7.70 | 7.81 | 7.81 | 1.43% | 35,368 |
| 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 |