Reservoir Media, Inc. (RSVRW)
NASDAQ: RSVRW · Real-Time Price · USD · Warrants
1.040
0.00 (0.00%)
May 2, 2025, 4:00 PM - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5 |
| May 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 30, 2025 | 1.09 | 1.15 | 1.06 | 1.15 | 1.15 | 13.86% | 2,324 |
| Apr 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1 |
| Apr 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 50 |
| Apr 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 49 |
| Apr 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2 |
| Apr 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 101 |
| Apr 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 4, 2025 | 0.85 | 1.01 | 0.85 | 1.01 | 1.01 | -2.88% | 350 |
| Apr 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 25 |
| Apr 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 1, 2025 | 0.85 | 1.04 | 0.85 | 1.04 | 1.04 | -16.80% | 540 |
| Mar 31, 2025 | 0.96 | 1.25 | 0.96 | 1.25 | 1.25 | 0.81% | 3,522 |
| Mar 28, 2025 | 0.97 | 1.24 | 0.97 | 1.24 | 1.24 | 24.29% | 720 |
| Mar 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 34 |
| Mar 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.54% | 111 |
| Mar 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 21 |
| Mar 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 120 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 25 |
| Mar 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 28 |
| Mar 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 91 |
| Mar 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 14, 2025 | 0.96 | 1.01 | 0.84 | 0.92 | 0.92 | 4.45% | 1,781 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.81 | 0.88 | 0.88 | -6.38% | 2,949 |
| Mar 12, 2025 | 0.96 | 1.02 | 0.79 | 0.94 | 0.94 | -2.78% | 2,109 |
| Mar 11, 2025 | 0.90 | 0.97 | 0.83 | 0.97 | 0.97 | -3.31% | 2,034 |