Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.48
-0.16 (-2.09%)
At close: Feb 23, 2026, 4:00 PM EST
7.48
0.00 (0.00%)
After-hours: Feb 23, 2026, 4:02 PM EST
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.60 | 7.60 | 7.48 | 7.53 | - | -1.44% | 6,796 |
| Feb 20, 2026 | 7.71 | 7.76 | 7.62 | 7.64 | 7.64 | -0.91% | 70,641 |
| Feb 19, 2026 | 7.69 | 7.75 | 7.61 | 7.71 | 7.71 | -0.13% | 32,688 |
| Feb 18, 2026 | 7.71 | 7.78 | 7.68 | 7.72 | 7.72 | 0.13% | 29,963 |
| Feb 17, 2026 | 7.74 | 7.74 | 7.64 | 7.71 | 7.71 | 0.78% | 31,037 |
| Feb 13, 2026 | 7.59 | 7.72 | 7.59 | 7.65 | 7.65 | 0.79% | 19,051 |
| Feb 12, 2026 | 7.79 | 7.79 | 7.50 | 7.59 | 7.59 | -1.68% | 36,725 |
| Feb 11, 2026 | 7.74 | 7.77 | 7.69 | 7.72 | 7.72 | 0.13% | 27,181 |
| Feb 10, 2026 | 7.62 | 7.79 | 7.62 | 7.71 | 7.71 | 1.58% | 74,133 |
| Feb 9, 2026 | 7.54 | 7.63 | 7.50 | 7.59 | 7.59 | 0.66% | 31,286 |
| Feb 6, 2026 | 7.50 | 7.57 | 7.48 | 7.54 | 7.54 | 1.07% | 37,220 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.44 | 7.46 | 7.46 | -0.40% | 48,857 |
| Feb 4, 2026 | 7.29 | 7.62 | 7.29 | 7.49 | 7.49 | 3.74% | 69,423 |
| Feb 3, 2026 | 7.39 | 7.43 | 7.15 | 7.22 | 7.22 | -2.70% | 55,592 |
| Feb 2, 2026 | 7.55 | 7.60 | 7.33 | 7.42 | 7.42 | -1.72% | 94,836 |
| Jan 30, 2026 | 7.40 | 7.59 | 7.40 | 7.55 | 7.55 | 1.21% | 206,226 |
| Jan 29, 2026 | 7.38 | 7.49 | 7.27 | 7.46 | 7.46 | 1.63% | 46,002 |
| Jan 28, 2026 | 7.40 | 7.42 | 7.31 | 7.34 | 7.34 | -0.68% | 52,616 |
| Jan 27, 2026 | 7.42 | 7.54 | 7.38 | 7.39 | 7.39 | -0.81% | 54,176 |
| Jan 26, 2026 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 0.27% | 36,688 |
| Jan 23, 2026 | 7.53 | 7.55 | 7.41 | 7.43 | 7.43 | -1.72% | 32,518 |
| Jan 22, 2026 | 7.52 | 7.69 | 7.43 | 7.56 | 7.56 | 0.67% | 65,879 |
| Jan 21, 2026 | 7.26 | 7.55 | 7.26 | 7.51 | 7.51 | 3.44% | 69,791 |
| Jan 20, 2026 | 7.42 | 7.49 | 7.18 | 7.26 | 7.26 | -3.07% | 125,894 |
| Jan 16, 2026 | 7.54 | 7.54 | 7.44 | 7.49 | 7.49 | -0.93% | 95,498 |
| Jan 15, 2026 | 7.59 | 7.60 | 7.54 | 7.56 | 7.56 | 0.93% | 31,003 |
| Jan 14, 2026 | 7.44 | 7.49 | 7.42 | 7.49 | 7.49 | 0.67% | 26,686 |
| Jan 13, 2026 | 7.49 | 7.50 | 7.44 | 7.44 | 7.44 | -0.80% | 74,117 |
| Jan 12, 2026 | 7.35 | 7.59 | 7.35 | 7.50 | 7.50 | 1.63% | 30,959 |
| Jan 9, 2026 | 7.40 | 7.48 | 7.35 | 7.38 | 7.38 | 0.27% | 66,486 |
| Jan 8, 2026 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.14% | 37,173 |
| Jan 7, 2026 | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | -0.41% | 49,833 |
| Jan 6, 2026 | 7.43 | 7.46 | 7.34 | 7.38 | 7.38 | -0.94% | 60,786 |
| Jan 5, 2026 | 7.45 | 7.58 | 7.45 | 7.45 | 7.45 | -0.40% | 22,031 |
| Jan 2, 2026 | 7.58 | 7.58 | 7.41 | 7.48 | 7.48 | -1.19% | 28,063 |
| Dec 31, 2025 | 7.53 | 7.57 | 7.45 | 7.57 | 7.57 | 0.93% | 71,422 |
| Dec 30, 2025 | 7.44 | 7.55 | 7.43 | 7.50 | 7.50 | 0.40% | 118,921 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.47 | 7.47 | -0.40% | 50,893 |
| Dec 26, 2025 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 0.27% | 21,649 |
| Dec 24, 2025 | 7.51 | 7.59 | 7.47 | 7.48 | 7.48 | -0.40% | 24,654 |
| Dec 23, 2025 | 7.49 | 7.58 | 7.44 | 7.51 | 7.51 | 0.13% | 85,083 |
| Dec 22, 2025 | 7.47 | 7.59 | 7.47 | 7.50 | 7.50 | 0.13% | 82,103 |
| Dec 19, 2025 | 7.48 | 7.57 | 7.43 | 7.49 | 7.49 | -0.13% | 112,663 |
| Dec 18, 2025 | 7.50 | 7.56 | 7.48 | 7.50 | 7.50 | 0.13% | 54,434 |
| Dec 17, 2025 | 7.45 | 7.58 | 7.44 | 7.49 | 7.49 | 0.13% | 117,614 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.45 | 7.48 | 7.48 | - | 43,920 |
| Dec 15, 2025 | 7.62 | 7.67 | 7.48 | 7.48 | 7.48 | -1.71% | 53,004 |
| Dec 12, 2025 | 7.61 | 7.64 | 7.55 | 7.61 | 7.61 | 0.66% | 54,515 |
| Dec 11, 2025 | 7.61 | 7.64 | 7.53 | 7.56 | 7.56 | -0.26% | 63,090 |
| Dec 10, 2025 | 7.46 | 7.62 | 7.46 | 7.58 | 7.58 | 1.07% | 136,833 |