Reservoir Media, Inc. (RSVRW)
NASDAQ: RSVRW · Real-Time Price · USD · Warrants
0.1798
+0.0498 (38.31%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | 7.17% | 1,300 |
| Mar 6, 2026 | 0.20 | 0.24 | 0.17 | 0.17 | 0.17 | -14.95% | 5,143 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.47% | 316 |
| Mar 4, 2026 | 0.25 | 0.29 | 0.16 | 0.16 | 0.16 | -18.26% | 21,641 |
| Mar 3, 2026 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 21.88% | 997 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -21.72% | 4,809 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.16 | 0.20 | 0.20 | -6.41% | 21,749 |
| Feb 26, 2026 | 0.14 | 0.27 | 0.14 | 0.22 | 0.22 | 91.58% | 161,244 |
| Feb 25, 2026 | 0.08 | 0.15 | 0.08 | 0.11 | 0.11 | 14.69% | 2,901 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 1,863 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.50% | 474 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -27.01% | 236 |
| Feb 17, 2026 | 0.12 | 0.14 | 0.09 | 0.14 | 0.14 | 3.32% | 36,602 |
| Feb 13, 2026 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | 14.21% | 9,992 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 4.22% | 21,359 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -11.52% | 1,140 |
| Feb 10, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.45% | 36,686 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.95% | 4,401 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.79% | 1,331 |
| Feb 5, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -25.16% | 6,400 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.09 | 0.14 | 0.14 | -31.05% | 189,942 |
| Jan 29, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 0.05% | 1,600 |
| Jan 27, 2026 | 0.16 | 0.20 | 0.14 | 0.20 | 0.20 | -19.00% | 21,435 |