Reservoir Media, Inc. (RSVR) NASDAQ
9.84
+0.05(+0.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.79 | 9.84 | 9.84 | 9.86 | 9.73 | 90,604 |
| March 12, 2026 | 9.72 | 9.79 | 9.79 | 9.87 | 9.71 | 118,424 |
| March 11, 2026 | 9.76 | 9.83 | 9.83 | 9.89 | 9.71 | 90,311 |
| March 10, 2026 | 9.85 | 9.85 | 9.85 | 9.96 | 9.78 | 237,060 |
| March 09, 2026 | 9.88 | 9.85 | 9.85 | 10.04 | 9.85 | 155,300 |
| March 06, 2026 | 9.78 | 10 | 10 | 10.01 | 9.78 | 99,905 |
| March 05, 2026 | 9.89 | 9.96 | 9.96 | 10.2 | 9.85 | 159,700 |
| March 04, 2026 | 10.09 | 9.75 | 9.75 | 10.32 | 9.38 | 543,999 |
| March 03, 2026 | 8.98 | 9 | 9 | 9.19 | 8.93 | 112,164 |
| March 02, 2026 | 8.93 | 9.11 | 9.11 | 9.19 | 8.85 | 84,700 |
| February 27, 2026 | 8.88 | 8.97 | 8.97 | 9.15 | 8.87 | 294,636 |
| February 26, 2026 | 8.75 | 8.94 | 8.94 | 9.11 | 8.32 | 598,302 |
| February 25, 2026 | 7.53 | 7.58 | 7.58 | 7.62 | 7.48 | 46,900 |
| February 24, 2026 | 7.5 | 7.49 | 7.49 | 7.59 | 7.48 | 20,600 |
| February 23, 2026 | 7.6 | 7.48 | 7.48 | 7.6 | 7.44 | 61,714 |
| February 20, 2026 | 7.71 | 7.64 | 0 | 7.76 | 7.62 | 70,641 |
| February 19, 2026 | 7.69 | 7.71 | 0 | 7.75 | 7.61 | 32,700 |
| February 18, 2026 | 7.71 | 7.72 | 0 | 7.78 | 7.68 | 30,000 |
| February 17, 2026 | 7.74 | 7.71 | 0 | 7.74 | 7.64 | 31,037 |
| February 13, 2026 | 7.59 | 7.65 | 0 | 7.72 | 7.59 | 19,100 |
| February 12, 2026 | 7.79 | 7.59 | 0 | 7.79 | 7.5 | 36,725 |
| February 11, 2026 | 7.74 | 7.72 | 0 | 7.77 | 7.69 | 27,200 |
| February 10, 2026 | 7.62 | 7.71 | 0 | 7.79 | 7.62 | 74,133 |
| February 09, 2026 | 7.54 | 7.59 | 0 | 7.63 | 7.5 | 31,300 |
| February 06, 2026 | 7.5 | 7.54 | 0 | 7.57 | 7.48 | 37,222 |
| February 05, 2026 | 7.5 | 7.46 | 0 | 7.55 | 7.44 | 48,900 |
| February 04, 2026 | 7.29 | 7.49 | 0 | 7.62 | 7.29 | 69,435 |
| February 03, 2026 | 7.39 | 7.22 | 0 | 7.43 | 7.15 | 55,600 |
| February 02, 2026 | 7.55 | 7.42 | 0 | 7.6 | 7.33 | 94,900 |
| January 30, 2026 | 7.4 | 7.55 | 0 | 7.59 | 7.4 | 206,226 |
| January 29, 2026 | 7.38 | 7.46 | 0 | 7.49 | 7.27 | 46,002 |
| January 28, 2026 | 7.4 | 7.34 | 0 | 7.42 | 7.31 | 52,616 |
| January 27, 2026 | 7.42 | 7.39 | 0 | 7.54 | 7.38 | 54,200 |
| January 26, 2026 | 7.43 | 7.45 | 0 | 7.55 | 7.43 | 36,708 |
| January 23, 2026 | 7.53 | 7.43 | 0 | 7.55 | 7.41 | 32,600 |
| January 22, 2026 | 7.52 | 7.56 | 0 | 7.69 | 7.43 | 65,900 |
| January 21, 2026 | 7.26 | 7.51 | 0 | 7.55 | 7.26 | 69,800 |
| January 20, 2026 | 7.42 | 7.26 | 0 | 7.49 | 7.18 | 125,914 |
| January 16, 2026 | 7.54 | 7.49 | 0 | 7.54 | 7.44 | 96,100 |
| January 15, 2026 | 7.59 | 7.56 | 0 | 7.6 | 7.54 | 31,004 |
| January 14, 2026 | 7.44 | 7.49 | 0 | 7.49 | 7.42 | 26,700 |
| January 13, 2026 | 7.49 | 7.44 | 0 | 7.5 | 7.44 | 74,142 |
| January 12, 2026 | 7.35 | 7.5 | 0 | 7.59 | 7.35 | 31,000 |
| January 09, 2026 | 7.4 | 7.38 | 0 | 7.48 | 7.35 | 66,500 |
| January 08, 2026 | 7.34 | 7.36 | 0 | 7.4 | 7.34 | 37,200 |
| January 07, 2026 | 7.36 | 7.35 | 0 | 7.39 | 7.33 | 49,833 |
| January 06, 2026 | 7.43 | 7.38 | 0 | 7.46 | 7.34 | 60,800 |
| January 05, 2026 | 7.45 | 7.45 | 0 | 7.58 | 7.45 | 22,031 |
| January 02, 2026 | 7.58 | 7.48 | 0 | 7.58 | 7.41 | 62,700 |
| December 31, 2025 | 7.53 | 7.57 | 0 | 7.57 | 7.45 | 71,522 |
| December 30, 2025 | 7.44 | 7.5 | 0 | 7.55 | 7.43 | 119,721 |
| December 29, 2025 | 7.48 | 7.47 | 0 | 7.53 | 7.45 | 52,303 |
| December 26, 2025 | 7.48 | 7.5 | 0 | 7.51 | 7.44 | 22,049 |
| December 24, 2025 | 7.51 | 7.48 | 0 | 7.59 | 7.47 | 24,700 |
| December 23, 2025 | 7.49 | 7.51 | 0 | 7.58 | 7.44 | 85,600 |
| December 22, 2025 | 7.47 | 7.5 | 0 | 7.59 | 7.47 | 83,103 |
| December 19, 2025 | 7.48 | 7.49 | 0 | 7.57 | 7.43 | 112,907 |
| December 18, 2025 | 7.5 | 7.5 | 0 | 7.56 | 7.48 | 69,902 |
| December 17, 2025 | 7.45 | 7.49 | 0 | 7.58 | 7.44 | 117,614 |
| December 16, 2025 | 7.5 | 7.48 | 0 | 7.5 | 7.45 | 43,920 |
