Reservoir Media, Inc. (RSVRW)
0.0098
-0.0101 (-50.75%)
Inactive · Last trade price on Jul 27, 2026
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.75% | 24,062 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 42.14% | 200 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.00% | 27,538 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 10,320 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.00% | 20,460 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.53% | 15,400 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -41.50% | 18,080 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 2,673 |
| Jul 14, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -28.57% | 2,700 |
| Jul 9, 2026 | 0.07 | 0.16 | 0.07 | 0.07 | 0.07 | -30.00% | 5,882 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -41.00% | 307 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 35.82% | 1,207 |
| Jun 29, 2026 | 0.11 | 0.13 | 0.08 | 0.12 | 0.12 | -13.93% | 1,365 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.83% | 400 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 243 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.09% | 2,366 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.07% | 500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.18% | 761 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.30% | 580 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -32.50% | 1,388 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 400 |
| May 28, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 42.76% | 14,789 |
| May 27, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -22.08% | 5,900 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 38.31% | 214 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,925 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,078 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -21.74% | 1,100 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.38% | 121 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.64% | 200 |
| May 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -17.84% | 2,221 |
| May 6, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -18.86% | 885 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.16 | 0.21 | 0.21 | 0.05% | 3,613 |
| Apr 24, 2026 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 49.93% | 1,270 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -11.50% | 4,240 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.47% | 1,412 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -11.76% | 4,429 |
| Apr 20, 2026 | 0.21 | 0.26 | 0.17 | 0.17 | 0.17 | -19.01% | 4,011 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | 705 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 200 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 406 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 785 |
| Mar 31, 2026 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 42.96% | 1,203 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 557 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 285 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.54% | 525 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.54% | 584 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | 13.74% | 29,500 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.72% | 173 |
| Mar 11, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 42.86% | 5,742 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -23.20% | 604 |