Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
9.56
-0.01 (-0.10%)
Oct 26, 2026, 4:00 PM EDT - Market closed
Reservoir Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.57 | 9.64 | 9.55 | 9.56 | 9.56 | -0.10% | 36,211 |
| Oct 23, 2026 | 9.52 | 9.60 | 9.51 | 9.57 | 9.57 | -0.31% | 34,069 |
| Oct 22, 2026 | 9.52 | 9.69 | 9.52 | 9.60 | 9.60 | 0.84% | 47,124 |
| Oct 21, 2026 | 9.48 | 9.57 | 9.45 | 9.52 | 9.52 | 0.11% | 30,967 |
| Oct 20, 2026 | 9.56 | 9.56 | 9.48 | 9.51 | 9.51 | -0.83% | 28,991 |
| Oct 19, 2026 | 9.49 | 9.59 | 9.40 | 9.59 | 9.59 | 1.59% | 41,086 |
| Oct 16, 2026 | 9.64 | 9.64 | 9.44 | 9.44 | 9.44 | -1.87% | 38,070 |
| Oct 15, 2026 | 9.70 | 9.70 | 9.59 | 9.62 | 9.62 | -0.10% | 32,243 |
| Oct 14, 2026 | 9.53 | 9.66 | 9.49 | 9.63 | 9.63 | 0.42% | 53,537 |
| Oct 13, 2026 | 9.55 | 9.69 | 9.48 | 9.59 | 9.59 | 0.52% | 38,337 |
| Oct 12, 2026 | 9.53 | 9.65 | 9.52 | 9.54 | 9.54 | -0.63% | 25,445 |
| Oct 9, 2026 | 9.45 | 9.60 | 9.35 | 9.60 | 9.60 | 2.13% | 68,812 |
| Oct 8, 2026 | 9.70 | 9.85 | 9.40 | 9.40 | 9.40 | -3.09% | 97,915 |
| Oct 7, 2026 | 9.54 | 9.77 | 9.54 | 9.70 | 9.70 | 1.36% | 28,122 |
| Oct 6, 2026 | 9.62 | 9.65 | 9.56 | 9.57 | 9.57 | 0.21% | 18,721 |
| Oct 5, 2026 | 9.50 | 9.73 | 9.50 | 9.55 | 9.55 | 0.32% | 52,768 |
| Oct 2, 2026 | 9.68 | 9.69 | 8.98 | 9.52 | 9.52 | -1.35% | 39,494 |
| Oct 1, 2026 | 9.58 | 9.77 | 9.43 | 9.65 | 9.65 | 1.79% | 45,061 |
| Sep 30, 2026 | 9.52 | 9.67 | 9.46 | 9.48 | 9.48 | -0.21% | 40,985 |
| Sep 29, 2026 | 9.55 | 9.55 | 9.39 | 9.50 | 9.50 | -0.52% | 29,106 |
| Sep 28, 2026 | 9.30 | 9.64 | 9.30 | 9.55 | 9.55 | 0.63% | 28,012 |
| Sep 25, 2026 | 9.44 | 9.59 | 9.44 | 9.49 | 9.49 | - | 34,879 |
| Sep 24, 2026 | 9.51 | 9.69 | 9.48 | 9.49 | 9.49 | -0.73% | 42,650 |
| Sep 23, 2026 | 9.57 | 9.60 | 9.48 | 9.56 | 9.56 | -0.10% | 26,239 |
| Sep 22, 2026 | 9.64 | 9.69 | 9.42 | 9.57 | 9.57 | -0.10% | 61,361 |
| Sep 21, 2026 | 9.30 | 9.65 | 9.23 | 9.58 | 9.58 | 2.24% | 46,771 |
| Sep 18, 2026 | 9.27 | 9.39 | 9.05 | 9.37 | 9.37 | 0.32% | 816,649 |
| Sep 17, 2026 | 9.53 | 9.53 | 9.29 | 9.34 | 9.34 | -1.16% | 58,440 |
| Sep 16, 2026 | 9.33 | 9.48 | 9.28 | 9.45 | 9.45 | 1.07% | 80,890 |
| Sep 15, 2026 | 9.36 | 9.41 | 9.23 | 9.35 | 9.35 | -0.11% | 82,410 |
| Sep 14, 2026 | 9.49 | 9.49 | 9.15 | 9.36 | 9.36 | -1.16% | 103,899 |
| Sep 11, 2026 | 9.45 | 9.63 | 9.04 | 9.47 | 9.47 | 7.37% | 119,712 |
| Sep 10, 2026 | 8.86 | 9.03 | 8.59 | 8.82 | 8.82 | -0.40% | 86,285 |
| Sep 9, 2026 | 9.09 | 9.41 | 8.79 | 8.86 | 8.86 | -3.22% | 115,077 |
| Sep 8, 2026 | 9.66 | 9.66 | 8.58 | 9.15 | 9.15 | -6.06% | 191,702 |
| Sep 4, 2026 | 9.69 | 9.85 | 9.66 | 9.74 | 9.74 | -0.31% | 29,904 |
| Sep 3, 2026 | 9.82 | 9.85 | 9.74 | 9.77 | 9.77 | -0.31% | 24,127 |
| Sep 2, 2026 | 9.69 | 9.83 | 9.66 | 9.80 | 9.80 | 1.77% | 39,433 |
| Sep 1, 2026 | 9.78 | 9.83 | 9.55 | 9.63 | 9.63 | -0.31% | 48,756 |
| Aug 31, 2026 | 9.44 | 9.69 | 9.44 | 9.66 | 9.66 | - | 32,680 |
| Aug 28, 2026 | 9.67 | 9.79 | 9.61 | 9.66 | 9.66 | -0.92% | 38,404 |
| Aug 27, 2026 | 9.78 | 9.90 | 9.73 | 9.75 | 9.75 | -1.27% | 29,433 |
| Aug 26, 2026 | 9.95 | 9.96 | 9.75 | 9.88 | 9.88 | -0.65% | 37,745 |
| Aug 25, 2026 | 9.76 | 10.06 | 9.76 | 9.94 | 9.94 | 1.43% | 14,249 |
| Aug 24, 2026 | 9.85 | 9.95 | 9.80 | 9.80 | 9.80 | -0.91% | 26,602 |
| Aug 21, 2026 | 9.82 | 10.10 | 9.47 | 9.89 | 9.89 | 1.23% | 28,245 |
| Aug 20, 2026 | 9.77 | 9.86 | 9.67 | 9.77 | 9.77 | -1.11% | 29,642 |
| Aug 19, 2026 | 9.89 | 10.10 | 9.78 | 9.88 | 9.88 | 1.96% | 37,586 |
| Aug 18, 2026 | 9.83 | 9.94 | 9.69 | 9.69 | 9.69 | -1.12% | 17,706 |
| Aug 17, 2026 | 9.87 | 10.08 | 9.76 | 9.80 | 9.80 | -1.61% | 35,975 |