Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.40
-0.23 (-3.01%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.76 | 7.76 | 7.29 | 7.40 | - | -3.01% | 51,537 |
| Mar 31, 2025 | 7.25 | 7.63 | 7.12 | 7.63 | 7.63 | 5.24% | 55,741 |
| Mar 28, 2025 | 7.42 | 7.50 | 7.24 | 7.25 | 7.25 | -2.49% | 19,098 |
| Mar 27, 2025 | 7.30 | 7.52 | 7.28 | 7.44 | 7.44 | 1.57% | 37,021 |
| Mar 26, 2025 | 7.17 | 7.36 | 7.05 | 7.32 | 7.32 | -0.14% | 20,660 |
| Mar 25, 2025 | 7.40 | 7.41 | 7.26 | 7.33 | 7.33 | -1.61% | 23,370 |
| Mar 24, 2025 | 7.43 | 7.48 | 7.30 | 7.45 | 7.45 | 2.05% | 31,958 |
| Mar 21, 2025 | 7.38 | 7.60 | 7.22 | 7.30 | 7.30 | -2.54% | 110,715 |
| Mar 20, 2025 | 7.58 | 7.74 | 7.40 | 7.49 | 7.49 | -0.13% | 43,357 |
| Mar 19, 2025 | 7.30 | 7.55 | 7.25 | 7.50 | 7.50 | 2.04% | 31,925 |
| Mar 18, 2025 | 7.45 | 7.46 | 7.31 | 7.35 | 7.35 | -1.34% | 28,613 |
| Mar 17, 2025 | 7.48 | 7.49 | 7.27 | 7.45 | 7.45 | 0.13% | 23,119 |
| Mar 14, 2025 | 7.55 | 7.55 | 7.23 | 7.44 | 7.44 | 0.81% | 26,789 |
| Mar 13, 2025 | 7.32 | 7.46 | 7.28 | 7.38 | 7.38 | -1.47% | 22,974 |
| Mar 12, 2025 | 7.36 | 7.60 | 7.24 | 7.49 | 7.49 | 0.67% | 115,149 |
| Mar 11, 2025 | 7.47 | 7.80 | 7.35 | 7.44 | 7.44 | -0.67% | 30,369 |
| Mar 10, 2025 | 7.43 | 7.54 | 7.30 | 7.49 | 7.49 | -0.27% | 39,755 |
| Mar 7, 2025 | 7.55 | 7.55 | 7.38 | 7.51 | 7.51 | -0.40% | 35,392 |
| Mar 6, 2025 | 7.44 | 7.61 | 7.30 | 7.54 | 7.54 | 0.67% | 27,033 |
| Mar 5, 2025 | 7.64 | 7.74 | 7.40 | 7.49 | 7.49 | -2.09% | 61,676 |
| Mar 4, 2025 | 7.56 | 7.84 | 7.50 | 7.65 | 7.65 | 0.66% | 84,837 |
| Mar 3, 2025 | 7.81 | 7.87 | 7.46 | 7.60 | 7.60 | -2.94% | 26,369 |
| Feb 28, 2025 | 7.83 | 7.93 | 7.65 | 7.83 | 7.83 | 0.90% | 44,690 |
| Feb 27, 2025 | 7.73 | 7.78 | 7.70 | 7.76 | 7.76 | -0.26% | 20,198 |
| Feb 26, 2025 | 7.76 | 7.88 | 7.70 | 7.78 | 7.78 | 0.26% | 83,039 |
| Feb 25, 2025 | 7.96 | 8.00 | 7.76 | 7.76 | 7.76 | -1.77% | 54,226 |
| Feb 24, 2025 | 7.77 | 7.97 | 7.70 | 7.90 | 7.90 | 2.60% | 25,545 |
| Feb 21, 2025 | 8.02 | 8.05 | 7.69 | 7.70 | 7.70 | -2.28% | 29,466 |
| Feb 20, 2025 | 7.84 | 8.20 | 7.28 | 7.88 | 7.88 | -0.63% | 41,394 |
| Feb 19, 2025 | 7.93 | 8.05 | 7.81 | 7.93 | 7.93 | -0.88% | 48,354 |
| Feb 18, 2025 | 8.00 | 8.29 | 7.95 | 8.00 | 8.00 | -0.50% | 27,885 |
| Feb 14, 2025 | 8.23 | 8.23 | 7.95 | 8.04 | 8.04 | -1.11% | 40,521 |
| Feb 13, 2025 | 7.98 | 8.15 | 7.94 | 8.13 | 8.13 | 2.14% | 42,721 |
| Feb 12, 2025 | 7.95 | 8.20 | 7.92 | 7.96 | 7.96 | -1.61% | 31,209 |
| Feb 11, 2025 | 8.09 | 8.27 | 7.97 | 8.09 | 8.09 | -0.49% | 34,747 |
| Feb 10, 2025 | 7.96 | 8.28 | 7.93 | 8.13 | 8.13 | 2.14% | 24,245 |
| Feb 7, 2025 | 8.15 | 8.29 | 7.93 | 7.96 | 7.96 | -3.05% | 21,804 |
| Feb 6, 2025 | 8.50 | 8.50 | 8.06 | 8.21 | 8.21 | -1.08% | 12,021 |
| Feb 5, 2025 | 8.85 | 8.94 | 8.09 | 8.30 | 8.30 | 2.09% | 33,769 |
| Feb 4, 2025 | 7.93 | 8.34 | 7.93 | 8.13 | 8.13 | 1.63% | 17,815 |
| Feb 3, 2025 | 8.13 | 8.44 | 7.95 | 8.00 | 8.00 | -3.73% | 11,843 |
| Jan 31, 2025 | 8.22 | 8.55 | 8.09 | 8.31 | 8.31 | - | 86,809 |
| Jan 30, 2025 | 8.28 | 8.34 | 8.09 | 8.31 | 8.31 | 0.73% | 19,275 |
| Jan 29, 2025 | 8.13 | 8.37 | 8.00 | 8.25 | 8.25 | 1.23% | 12,377 |
| Jan 28, 2025 | 8.39 | 8.78 | 8.05 | 8.15 | 8.15 | -2.74% | 18,850 |
| Jan 27, 2025 | 7.93 | 8.90 | 7.93 | 8.38 | 8.38 | 2.82% | 30,785 |
| Jan 24, 2025 | 8.16 | 8.31 | 8.03 | 8.15 | 8.15 | -0.85% | 15,818 |
| Jan 23, 2025 | 8.06 | 8.30 | 8.06 | 8.22 | 8.22 | 1.11% | 20,562 |
| Jan 22, 2025 | 8.08 | 8.20 | 7.79 | 8.13 | 8.13 | 0.37% | 26,055 |
| Jan 21, 2025 | 8.05 | 8.13 | 7.95 | 8.10 | 8.10 | 2.40% | 13,269 |