Reservoir Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.50	10.59	10.19	10.32	10.32	0.88%	30,250
Jun 4, 2026	10.15	10.36	10.15	10.23	10.23	0.89%	59,612
Jun 3, 2026	10.12	10.32	9.93	10.14	10.14	0.20%	111,603
Jun 2, 2026	10.14	10.21	9.98	10.12	10.12	-1.27%	53,375
Jun 1, 2026	10.32	10.39	10.10	10.25	10.25	-0.68%	121,372
May 29, 2026	10.15	10.40	9.99	10.32	10.32	1.67%	105,520
May 28, 2026	10.96	13.39	10.00	10.15	10.15	-2.40%	209,272
May 27, 2026	10.46	10.54	9.82	10.40	10.40	-0.67%	73,185
May 26, 2026	10.20	10.49	10.20	10.47	10.47	2.65%	182,461
May 22, 2026	10.21	10.29	10.17	10.20	10.20	-	82,921
May 21, 2026	10.16	10.24	10.07	10.20	10.20	0.39%	39,537
May 20, 2026	10.09	10.18	10.09	10.16	10.16	0.49%	31,040
May 19, 2026	10.13	10.23	9.77	10.11	10.11	-0.49%	32,235
May 18, 2026	10.30	10.37	10.15	10.16	10.16	0.49%	59,523
May 15, 2026	10.11	10.23	9.81	10.11	10.11	-0.69%	33,387
May 14, 2026	10.18	10.43	10.06	10.18	10.18	0.20%	120,463
May 13, 2026	10.10	10.23	9.99	10.16	10.16	1.09%	33,192
May 12, 2026	9.95	10.06	9.76	10.05	10.05	1.01%	55,083
May 11, 2026	10.19	10.19	9.88	9.95	9.95	-2.36%	34,571
May 8, 2026	10.16	10.25	10.03	10.19	10.19	0.10%	23,652
May 7, 2026	10.25	10.27	10.11	10.18	10.18	-0.20%	48,564
May 6, 2026	10.07	10.25	10.07	10.20	10.20	1.49%	72,559
May 5, 2026	10.01	10.12	9.96	10.05	10.05	0.40%	20,474
May 4, 2026	10.02	10.24	9.94	10.01	10.01	-0.60%	63,190
May 1, 2026	10.02	10.14	9.84	10.07	10.07	0.10%	45,397
Apr 30, 2026	9.81	10.09	9.52	10.06	10.06	2.55%	153,878
Apr 29, 2026	9.94	9.94	9.74	9.81	9.81	-2.39%	71,245
Apr 28, 2026	10.12	10.18	9.98	10.05	10.05	-0.69%	42,026
Apr 27, 2026	10.09	10.25	9.70	10.12	10.12	-0.10%	108,169
Apr 24, 2026	10.05	10.15	9.91	10.13	10.13	-0.10%	97,185
Apr 23, 2026	10.14	10.15	9.92	10.14	10.14	-0.10%	62,978
Apr 22, 2026	10.00	10.15	9.98	10.15	10.15	1.40%	138,706
Apr 21, 2026	9.99	10.05	9.89	10.01	10.01	-0.30%	48,821
Apr 20, 2026	9.99	10.19	9.82	10.04	10.04	0.40%	71,295
Apr 17, 2026	9.95	10.20	9.78	10.00	10.00	0.91%	91,463
Apr 16, 2026	9.88	9.97	9.73	9.91	9.91	-0.40%	60,287
Apr 15, 2026	9.85	10.05	9.85	9.95	9.95	0.10%	46,334
Apr 14, 2026	10.00	10.06	9.85	9.94	9.94	-1.09%	50,942
Apr 13, 2026	10.05	10.20	9.71	10.05	10.05	-	59,709
Apr 10, 2026	10.13	10.19	9.96	10.05	10.05	-1.76%	60,726
Apr 9, 2026	9.78	10.25	9.73	10.23	10.23	3.54%	140,629
Apr 8, 2026	9.82	9.88	9.66	9.88	9.88	2.49%	94,357
Apr 7, 2026	9.57	9.74	9.55	9.64	9.64	-0.10%	79,289
Apr 6, 2026	9.61	9.71	9.54	9.65	9.65	-0.10%	42,665
Apr 2, 2026	9.59	9.95	9.46	9.66	9.66	0.10%	65,790
Apr 1, 2026	9.74	9.83	9.60	9.65	9.65	-1.43%	70,496
Mar 31, 2026	9.58	9.87	9.51	9.79	9.79	3.05%	203,616
Mar 30, 2026	9.35	9.60	9.24	9.50	9.50	2.37%	108,508
Mar 27, 2026	9.17	9.37	9.11	9.28	9.28	0.65%	71,915
Mar 26, 2026	9.22	9.39	9.17	9.22	9.22	-0.75%	46,357