Reservoir Media, Inc. RSVR
NASDAQ · United States · Commercial Services
$9.65+0.17 (+1.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.65 | +1.79% | $9.58 | $9.77 | $9.43 | 45.00K |
| 2026-09-30 | $9.48 | -0.21% | $9.52 | $9.67 | $9.46 | 41.00K |
| 2026-09-29 | $9.50 | -0.52% | $9.55 | $9.55 | $9.39 | 29.10K |
| 2026-09-28 | $9.55 | +0.63% | $9.30 | $9.64 | $9.30 | 28.00K |
| 2026-09-25 | $9.49 | 0.00% | $9.44 | $9.59 | $9.44 | 34.90K |
| 2026-09-24 | $9.49 | -0.73% | $9.51 | $9.69 | $9.48 | 42.70K |
| 2026-09-23 | $9.56 | -0.10% | $9.57 | $9.60 | $9.48 | 26.20K |
| 2026-09-22 | $9.57 | -0.10% | $9.64 | $9.69 | $9.42 | 61.40K |
| 2026-09-21 | $9.58 | +2.24% | $9.30 | $9.65 | $9.23 | 46.80K |
| 2026-09-18 | $9.37 | +0.32% | $9.27 | $9.39 | $9.05 | 816.60K |
| 2026-09-17 | $9.34 | -1.16% | $9.53 | $9.53 | $9.29 | 58.40K |
| 2026-09-16 | $9.45 | +1.07% | $9.33 | $9.48 | $9.28 | 80.90K |
| 2026-09-15 | $9.35 | -0.11% | $9.36 | $9.41 | $9.23 | 82.40K |
| 2026-09-14 | $9.36 | -1.16% | $9.49 | $9.49 | $9.15 | 103.90K |
| 2026-09-11 | $9.47 | +7.37% | $9.45 | $9.63 | $9.04 | 119.70K |
| 2026-09-10 | $8.82 | -0.40% | $8.86 | $9.02 | $8.59 | 86.30K |
| 2026-09-09 | $8.85 | -3.22% | $9.09 | $9.41 | $8.78 | 115.10K |
| 2026-09-08 | $9.15 | -6.06% | $9.66 | $9.66 | $8.58 | 191.70K |
| 2026-09-04 | $9.74 | -0.31% | $9.69 | $9.85 | $9.66 | 29.90K |
| 2026-09-03 | $9.77 | -0.31% | $9.82 | $9.85 | $9.74 | 24.10K |
| 2026-09-02 | $9.80 | +1.77% | $9.69 | $9.83 | $9.66 | 39.40K |
| 2026-09-01 | $9.63 | -0.31% | $9.78 | $9.83 | $9.55 | 48.80K |
| 2026-08-31 | $9.66 | 0.00% | $9.44 | $9.69 | $9.44 | 32.70K |
| 2026-08-28 | $9.66 | -0.92% | $9.67 | $9.79 | $9.61 | 38.40K |
| 2026-08-27 | $9.75 | -1.27% | $9.78 | $9.90 | $9.73 | 29.40K |
| 2026-08-26 | $9.88 | -0.65% | $9.95 | $9.96 | $9.74 | 37.70K |
| 2026-08-25 | $9.94 | +1.43% | $9.76 | $10.06 | $9.76 | 14.20K |
| 2026-08-24 | $9.80 | -0.91% | $9.85 | $9.95 | $9.80 | 26.60K |
| 2026-08-21 | $9.89 | +1.23% | $9.82 | $10.10 | $9.47 | 28.20K |
| 2026-08-20 | $9.77 | -1.11% | $9.77 | $9.86 | $9.67 | 29.60K |
| 2026-08-19 | $9.88 | +1.96% | $9.89 | $10.10 | $9.77 | 37.60K |
| 2026-08-18 | $9.69 | -1.12% | $9.83 | $9.94 | $9.69 | 17.70K |
| 2026-08-17 | $9.80 | -1.61% | $9.87 | $10.08 | $9.76 | 36.00K |
| 2026-08-14 | $9.96 | +0.10% | $10.06 | $10.20 | $9.96 | 48.40K |
| 2026-08-13 | $9.95 | +1.53% | $9.80 | $10.00 | $9.80 | 39.30K |
| 2026-08-12 | $9.80 | -1.01% | $9.94 | $9.98 | $9.78 | 68.40K |
| 2026-08-11 | $9.90 | -0.50% | $9.96 | $9.99 | $9.84 | 25.20K |
| 2026-08-10 | $9.95 | -1.68% | $10.07 | $10.11 | $9.89 | 61.70K |
| 2026-08-07 | $10.12 | -1.65% | $10.29 | $10.38 | $9.99 | 42.70K |
| 2026-08-06 | $10.29 | +0.34% | $10.55 | $10.55 | $10.22 | 24.60K |
| 2026-08-05 | $10.26 | +1.94% | $10.01 | $10.27 | $9.81 | 51.60K |
| 2026-08-04 | $10.06 | -1.08% | $10.02 | $10.68 | $9.85 | 74.70K |
| 2026-08-03 | $10.17 | -0.68% | $10.24 | $10.50 | $10.14 | 43.00K |
| 2026-07-31 | $10.24 | -4.92% | $10.74 | $10.75 | $10.20 | 30.80K |
| 2026-07-30 | $10.77 | -2.53% | $10.97 | $10.97 | $10.56 | 27.50K |
| 2026-07-29 | $11.05 | -0.45% | $11.10 | $11.10 | $10.96 | 52.00K |
| 2026-07-28 | $11.10 | +3.35% | $10.83 | $11.22 | $10.74 | 106.90K |
| 2026-07-27 | $10.74 | +1.03% | $10.64 | $10.81 | $10.59 | 98.00K |
| 2026-07-24 | $10.63 | +1.24% | $10.52 | $10.75 | $10.49 | 66.70K |
| 2026-07-23 | $10.50 | +2.34% | $10.15 | $10.56 | $10.02 | 136.70K |
| 2026-07-22 | $10.26 | +0.39% | $10.21 | $10.27 | $10.16 | 34.10K |
| 2026-07-21 | $10.22 | +0.69% | $10.09 | $10.23 | $10.05 | 67.10K |
| 2026-07-20 | $10.15 | -0.68% | $10.32 | $10.32 | $10.10 | 78.60K |
| 2026-07-17 | $10.22 | +0.29% | $10.19 | $10.28 | $10.18 | 49.70K |
| 2026-07-16 | $10.19 | -0.49% | $10.25 | $10.31 | $10.19 | 33.70K |
| 2026-07-15 | $10.24 | +0.89% | $10.25 | $10.27 | $10.11 | 81.50K |
| 2026-07-14 | $10.15 | +0.30% | $10.10 | $10.24 | $10.10 | 43.90K |
| 2026-07-13 | $10.12 | -0.78% | $10.22 | $10.24 | $10.01 | 46.30K |
| 2026-07-10 | $10.20 | +0.10% | $10.23 | $10.23 | $10.15 | 28.00K |
| 2026-07-09 | $10.19 | +0.10% | $10.18 | $10.25 | $10.14 | 13.50K |
| 2026-07-08 | $10.18 | +0.10% | $10.13 | $10.27 | $10.00 | 49.80K |
| 2026-07-07 | $10.17 | +0.99% | $10.15 | $10.49 | $10.12 | 48.40K |
| 2026-07-06 | $10.07 | -1.27% | $10.17 | $10.20 | $10.06 | 28.90K |
| 2026-07-02 | $10.20 | -1.07% | $10.32 | $10.34 | $10.01 | 34.30K |
| 2026-07-01 | $10.31 | +4.25% | $10.10 | $10.32 | $10.03 | 52.80K |
| 2026-06-30 | $9.89 | -3.04% | $10.20 | $10.34 | $9.89 | 154.30K |
| 2026-06-29 | $10.20 | +1.49% | $10.09 | $10.49 | $10.07 | 41.20K |
| 2026-06-26 | $10.05 | -0.30% | $10.15 | $10.29 | $10.01 | 233.70K |
| 2026-06-25 | $10.08 | -1.27% | $10.22 | $10.23 | $10.06 | 27.30K |
| 2026-06-24 | $10.21 | 0.00% | $10.17 | $10.26 | $10.15 | 31.40K |
| 2026-06-23 | $10.21 | +0.59% | $10.19 | $10.26 | $10.10 | 25.30K |
| 2026-06-22 | $10.15 | -0.49% | $10.15 | $10.23 | $10.10 | 48.90K |
| 2026-06-18 | $10.20 | 0.00% | $10.27 | $10.27 | $10.15 | 89.70K |
| 2026-06-17 | $10.20 | -0.10% | $10.13 | $10.27 | $10.13 | 41.00K |
| 2026-06-16 | $10.21 | 0.00% | $10.11 | $10.26 | $10.10 | 55.20K |
| 2026-06-15 | $10.21 | -0.39% | $10.17 | $10.33 | $10.12 | 72.60K |
| 2026-06-12 | $10.25 | -0.10% | $10.28 | $10.34 | $10.06 | 36.20K |
| 2026-06-11 | $10.26 | -2.19% | $10.57 | $10.57 | $10.17 | 46.40K |
| 2026-06-10 | $10.49 | +3.05% | $10.25 | $10.53 | $10.19 | 54.80K |
| 2026-06-09 | $10.18 | +0.20% | $10.16 | $10.41 | $10.14 | 61.50K |
| 2026-06-08 | $10.16 | -1.55% | $10.32 | $10.41 | $10.15 | 29.10K |
| 2026-06-05 | $10.32 | +0.88% | $10.50 | $10.59 | $10.19 | 30.30K |
| 2026-06-04 | $10.23 | +0.89% | $10.15 | $10.35 | $10.15 | 59.60K |
| 2026-06-03 | $10.14 | +0.20% | $10.12 | $10.31 | $9.93 | 111.60K |
| 2026-06-02 | $10.12 | -1.27% | $10.14 | $10.20 | $9.98 | 53.40K |
| 2026-06-01 | $10.25 | -0.68% | $10.32 | $10.39 | $10.10 | 121.40K |
| 2026-05-29 | $10.32 | +1.67% | $10.15 | $10.40 | $9.99 | 105.40K |
| 2026-05-28 | $10.15 | -2.40% | $10.96 | $13.39 | $9.99 | 209.30K |
| 2026-05-27 | $10.40 | -0.67% | $10.46 | $10.54 | $9.82 | 73.20K |
| 2026-05-26 | $10.47 | +2.65% | $10.20 | $10.49 | $10.20 | 182.50K |