Reservoir Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	9.78	9.80	9.78	9.85	-	-0.25%	2,684
Aug 26, 2026	9.95	9.96	9.75	9.88	9.88	-0.65%	37,744
Aug 25, 2026	9.76	10.06	9.76	9.94	9.94	1.43%	14,247
Aug 24, 2026	9.85	9.95	9.80	9.80	9.80	-0.91%	26,591
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%	29,640
Aug 19, 2026	9.89	10.10	9.78	9.88	9.88	1.96%	37,585
Aug 18, 2026	9.83	9.94	9.69	9.69	9.69	-1.12%	17,705
Aug 17, 2026	9.87	10.08	9.76	9.80	9.80	-1.61%	35,974
Aug 14, 2026	10.06	10.20	9.96	9.96	9.96	0.10%	48,360
Aug 13, 2026	9.80	10.00	9.80	9.95	9.95	1.53%	39,283
Aug 12, 2026	9.94	9.98	9.78	9.80	9.80	-1.01%	68,399
Aug 11, 2026	9.96	9.99	9.84	9.90	9.90	-0.50%	25,223
Aug 10, 2026	10.07	10.11	9.89	9.95	9.95	-1.68%	61,702
Aug 7, 2026	10.29	10.38	10.00	10.12	10.12	-1.65%	42,687
Aug 6, 2026	10.55	10.55	10.22	10.29	10.29	0.34%	24,637
Aug 5, 2026	10.01	10.27	9.81	10.26	10.26	1.94%	51,641
Aug 4, 2026	10.02	10.68	9.85	10.06	10.06	-1.08%	74,731
Aug 3, 2026	10.24	10.50	10.14	10.17	10.17	-0.68%	42,978
Jul 31, 2026	10.74	10.75	10.20	10.24	10.24	-4.92%	30,828
Jul 30, 2026	10.97	10.97	10.56	10.77	10.77	-2.53%	27,535
Jul 29, 2026	11.10	11.10	10.96	11.05	11.05	-0.45%	51,995
Jul 28, 2026	10.83	11.22	10.74	11.10	11.10	3.35%	106,851
Jul 27, 2026	10.64	10.81	10.59	10.74	10.74	1.03%	97,965
Jul 24, 2026	10.52	10.75	10.50	10.63	10.63	1.24%	66,748
Jul 23, 2026	10.15	10.56	10.02	10.50	10.50	2.34%	136,679
Jul 22, 2026	10.21	10.27	10.16	10.26	10.26	0.39%	34,142
Jul 21, 2026	10.09	10.23	10.05	10.22	10.22	0.69%	67,107
Jul 20, 2026	10.32	10.32	10.10	10.15	10.15	-0.68%	78,579
Jul 17, 2026	10.19	10.28	10.18	10.22	10.22	0.29%	49,805
Jul 16, 2026	10.25	10.31	10.19	10.19	10.19	-0.49%	33,682
Jul 15, 2026	10.25	10.27	10.11	10.24	10.24	0.89%	81,450
Jul 14, 2026	10.10	10.24	10.10	10.15	10.15	0.30%	43,927
Jul 13, 2026	10.22	10.24	10.01	10.12	10.12	-0.78%	46,318
Jul 10, 2026	10.23	10.23	10.15	10.20	10.20	0.10%	28,040
Jul 9, 2026	10.18	10.25	10.14	10.19	10.19	0.10%	13,511
Jul 8, 2026	10.13	10.28	10.00	10.18	10.18	0.10%	49,834
Jul 7, 2026	10.15	10.49	10.12	10.17	10.17	0.99%	48,420
Jul 6, 2026	10.17	10.20	10.06	10.07	10.07	-1.27%	28,944
Jul 2, 2026	10.32	10.34	10.01	10.20	10.20	-1.07%	34,346
Jul 1, 2026	10.10	10.32	10.03	10.31	10.31	4.25%	52,799
Jun 30, 2026	10.20	10.34	9.89	9.89	9.89	-3.04%	154,341
Jun 29, 2026	10.09	10.50	10.07	10.20	10.20	1.49%	41,184
Jun 26, 2026	10.15	10.29	10.01	10.05	10.05	-0.30%	233,686
Jun 25, 2026	10.22	10.24	10.06	10.08	10.08	-1.27%	27,299
Jun 24, 2026	10.17	10.26	10.15	10.21	10.21	-	31,391
Jun 23, 2026	10.19	10.26	10.10	10.21	10.21	0.59%	25,319
Jun 22, 2026	10.15	10.23	10.10	10.15	10.15	-0.49%	48,967
Jun 18, 2026	10.27	10.27	10.15	10.20	10.20	-	89,689
Jun 17, 2026	10.13	10.27	10.13	10.20	10.20	-0.10%	41,040