Skip to main content
Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
8.15
-0.23 (-2.74%)
Jan 28, 2025, 4:00 PM EST - Market closed

Reservoir Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20258.398.788.058.158.15-2.74%18,850
Jan 27, 20257.938.907.938.388.382.82%30,785
Jan 24, 20258.168.318.038.158.15-0.85%15,818
Jan 23, 20258.068.308.068.228.221.11%20,562
Jan 22, 20258.088.207.798.138.130.37%26,055
Jan 21, 20258.058.137.958.108.102.40%13,269
Jan 17, 20257.757.947.597.917.913.53%48,691
Jan 16, 20257.857.857.627.647.64-2.55%11,865
Jan 15, 20257.988.007.737.847.84-0.51%15,762
Jan 14, 20257.917.917.627.887.881.42%15,827
Jan 13, 20257.897.957.587.777.77-1.89%32,967
Jan 10, 20257.927.997.697.927.92-1.98%43,686
Jan 8, 20258.228.227.978.088.08-1.70%13,707
Jan 7, 20258.158.287.928.228.220.74%25,740
Jan 6, 20258.498.498.168.168.16-3.89%23,972
Jan 3, 20258.508.588.328.498.49-0.59%23,118
Jan 2, 20259.169.168.528.548.54-5.64%40,470
Dec 31, 20249.099.198.989.059.050.11%50,847
Dec 30, 20248.849.058.719.049.042.03%15,408
Dec 27, 20249.039.108.798.868.86-2.42%22,012
Dec 26, 20249.079.178.909.089.080.11%12,297
Dec 24, 20249.119.158.919.079.07-0.33%13,996
Dec 23, 20249.199.289.109.109.10-1.73%22,706
Dec 20, 20248.659.268.629.269.264.75%252,960
Dec 19, 20248.638.888.548.848.843.27%39,756
Dec 18, 20249.249.308.568.568.56-7.76%51,933
Dec 17, 20249.369.499.229.289.280.32%30,601
Dec 16, 20249.119.319.009.259.252.21%63,318
Dec 13, 20249.069.178.999.059.05-1.42%23,412
Dec 12, 20249.509.509.179.189.18-2.96%18,330
Dec 11, 20249.389.599.259.469.461.94%21,250
Dec 10, 20249.379.429.279.289.28-0.11%24,380
Dec 9, 20249.339.549.259.299.29-0.85%37,677
Dec 6, 20249.419.629.259.379.370.75%57,159
Dec 5, 20249.629.809.309.309.30-2.82%18,125
Dec 4, 20249.659.839.499.579.570.63%41,471
Dec 3, 20249.679.769.429.519.51-1.14%34,039
Dec 2, 20249.529.709.509.629.621.91%49,200
Nov 29, 20249.329.499.279.449.441.83%16,694
Nov 27, 20249.379.379.199.279.27-0.22%32,931
Nov 26, 20249.389.459.249.299.291.53%36,521
Nov 25, 20249.499.579.159.159.15-2.97%130,192
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