Reservoir Media, Inc. (RSVRW)
NASDAQ: RSVRW · Real-Time Price · USD · Warrants
1.230
+0.080 (6.96%)
Jun 13, 2025, 4:00 PM - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.90 | 1.23 | 0.90 | 1.23 | 1.23 | 6.96% | 1,000 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | 100 |
| Jun 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 99 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 39 |
| Jun 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 99 |
| Jun 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5 |
| May 30, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | - | 1,400 |
| May 29, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 8.70% | 901 |
| May 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 12 |
| May 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| 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 |