Reservoir Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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