Skip to main content
Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
9.43
+0.44 (4.89%)
At close: Nov 22, 2024, 4:00 PM
9.50
+0.07 (0.74%)
After-hours: Nov 22, 2024, 4:25 PM EST

Reservoir Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.079.448.939.439.434.89%40,361
Nov 21, 20248.909.108.748.998.991.12%32,104
Nov 20, 20248.818.908.738.898.891.02%21,793
Nov 19, 20248.848.998.748.808.801.15%23,857
Nov 18, 20248.648.938.648.708.70-0.23%28,397
Nov 15, 20248.928.928.708.728.72-0.91%22,705
Nov 14, 20248.989.028.808.808.80-0.90%20,142
Nov 13, 20249.029.108.858.888.88-0.11%23,387
Nov 12, 20249.119.258.798.898.89-2.41%41,841
Nov 11, 20249.109.158.999.119.111.22%38,870
Nov 8, 20249.029.028.839.009.000.56%28,581
Nov 7, 20248.999.118.908.958.95-0.33%32,892
Nov 6, 20248.969.208.178.988.985.77%116,464
Nov 5, 20248.408.498.308.498.491.92%20,532
Nov 4, 20248.228.508.228.338.330.97%19,516
Nov 1, 20248.558.558.248.258.25-0.96%24,298
Oct 31, 20248.738.758.288.338.33-3.81%32,062
Oct 30, 20248.549.098.548.668.66-1.48%44,246
Oct 29, 20248.588.818.568.798.791.62%16,733
Oct 28, 20248.568.768.528.658.651.17%16,864
Oct 25, 20248.228.618.228.558.554.91%47,668
Oct 24, 20248.428.588.138.158.15-3.55%50,692
Oct 23, 20248.568.648.238.458.45-2.20%29,057
Oct 22, 20248.688.768.588.648.64-0.69%14,712
Oct 21, 20248.879.128.708.708.70-1.69%28,631
Oct 18, 20248.938.938.788.858.85-0.90%14,279
Oct 17, 20249.069.068.788.938.93-0.56%12,822
Oct 16, 20248.919.058.878.988.981.24%56,884
Oct 15, 20248.849.098.808.878.87-0.67%52,456
Oct 14, 20248.689.208.688.938.932.29%124,559
Oct 11, 20248.658.888.578.738.731.63%43,544
Oct 10, 20248.158.758.158.598.593.87%50,792
Oct 9, 20248.188.398.108.278.273.63%61,729
Oct 8, 20247.718.007.557.987.983.91%28,584
Oct 7, 20247.637.847.377.687.681.19%28,194
Oct 4, 20247.707.707.517.597.590.53%13,548
Oct 3, 20247.727.787.477.557.55-1.69%17,120
Oct 2, 20247.667.727.657.687.680.66%10,861
Oct 1, 20248.068.177.537.637.63-5.92%27,327
Sep 30, 20247.998.117.748.118.113.58%45,963
Sep 27, 20247.777.857.627.837.831.56%13,490
Sep 26, 20247.937.967.677.717.71-1.28%17,918
Sep 25, 20247.687.877.597.817.811.83%15,998
Sep 24, 20247.557.687.417.677.672.68%16,383
Sep 23, 20247.587.667.357.477.47-0.40%48,633
Sep 20, 20247.587.617.357.507.50-4.94%123,537
Sep 19, 20247.887.957.707.897.892.60%23,370
Sep 18, 20247.687.887.677.697.69-1.03%25,281
Sep 17, 20247.957.957.747.777.77-1.15%25,358
Sep 16, 20247.777.867.727.867.861.81%17,688
Sep 13, 20247.717.747.577.727.721.85%19,477
Sep 12, 20247.417.627.417.587.581.34%14,370
Sep 11, 20247.357.577.357.487.48-14,391
Sep 10, 20247.457.557.397.487.480.67%16,204
Sep 9, 20247.227.707.227.437.431.36%28,650
Sep 6, 20247.427.507.307.337.33-2.40%31,745
Sep 5, 20247.497.647.377.517.511.35%24,056
Sep 4, 20247.577.577.317.417.410.68%16,257
Sep 3, 20247.647.707.367.367.36-5.15%24,015
Aug 30, 20247.737.857.647.767.760.26%29,036
Aug 29, 20247.837.927.727.747.740.26%32,357
Aug 28, 20247.687.867.647.727.72-0.52%16,289
Aug 27, 20247.957.977.727.767.76-0.13%11,861
Aug 26, 20247.757.907.667.777.771.57%19,734
Aug 23, 20247.407.667.357.657.653.24%43,409
Aug 22, 20247.347.507.347.417.41-0.40%31,887
Aug 21, 20247.517.517.367.447.440.68%22,371
Aug 20, 20247.367.467.207.397.39-0.81%13,623
Aug 19, 20247.317.507.297.457.451.36%22,300
Aug 16, 20247.317.427.307.357.350.41%54,744
Aug 15, 20247.487.487.297.327.320.14%21,733
Aug 14, 20247.077.397.077.317.31-0.27%66,886
Aug 13, 20247.167.347.057.337.332.81%32,754
Aug 12, 20246.937.166.937.137.130.14%41,352
Aug 9, 20247.177.176.937.127.12-0.28%25,044
Aug 8, 20247.297.297.037.147.14-0.70%25,466
Aug 7, 20247.147.237.107.197.191.27%39,245
Aug 6, 20247.177.317.007.107.10-1.80%62,039
Aug 5, 20247.167.257.027.237.23-2.03%53,417
Aug 2, 20247.317.537.147.387.38-2.64%51,004
Aug 1, 20247.667.907.517.587.58-4.77%38,095
Jul 31, 20248.108.167.387.967.96-4.21%51,461
Jul 30, 20248.488.578.158.318.31-0.95%84,676
Jul 29, 20248.638.668.288.398.39-2.56%29,247
Jul 26, 20248.728.858.448.618.61-0.23%44,440
Jul 25, 20248.178.658.118.638.636.28%91,239
Jul 24, 20248.088.568.088.128.12-0.12%88,013
Jul 23, 20247.888.297.808.138.133.17%52,644
Jul 22, 20247.637.947.567.887.881.94%29,474
Jul 19, 20247.757.827.647.737.730.13%34,006
Jul 18, 20247.818.097.717.727.72-4.34%46,582
Jul 17, 20248.088.237.978.078.07-0.12%53,275
Jul 16, 20247.888.287.758.088.083.46%70,538
Jul 15, 20247.637.907.567.817.813.72%47,037
Jul 12, 20247.627.777.477.537.530.40%41,963
Jul 11, 20247.427.617.337.507.503.31%51,244
Jul 10, 20247.157.297.137.267.260.55%45,082
Jul 9, 20247.257.297.217.227.22-1.77%36,683
Jul 8, 20247.487.487.317.357.35-1.08%42,899
Jul 5, 20247.477.637.417.437.43-1.20%13,879