Reservoir Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.19	10.28	10.18	10.22	10.22	0.29%	49,708
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%	46,279
Jul 10, 2026	10.23	10.23	10.15	10.20	10.20	0.10%	27,990
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%	49,829
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%	28,922
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%	41,130
Jun 26, 2026	10.15	10.29	10.01	10.05	10.05	-0.30%	209,077
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	-	31,373
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%	48,925
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
Jun 16, 2026	10.11	10.26	10.10	10.21	10.21	-	55,203
Jun 15, 2026	10.17	10.33	10.12	10.21	10.21	-0.39%	72,568
Jun 12, 2026	10.28	10.34	10.06	10.25	10.25	-0.10%	36,203
Jun 11, 2026	10.57	10.57	10.17	10.26	10.26	-2.19%	46,455
Jun 10, 2026	10.25	10.53	10.20	10.49	10.49	3.05%	54,839
Jun 9, 2026	10.16	10.41	10.14	10.18	10.18	0.20%	61,497
Jun 8, 2026	10.32	10.41	10.15	10.16	10.16	-1.55%	29,074
Jun 5, 2026	10.50	10.59	10.19	10.32	10.32	0.88%	30,252
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%	111,622
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%	105,524
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