Reservoir Media, Inc. - RSVRW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	0.22	0.22	0.22	0.22	0.22	200
November 10, 2025	0.2	0.2	0.2	0.2	0.2	632
November 07, 2025	0.21	0.24	0.24	0.24	0.21	2,934
November 06, 2025	0.21	0.2	0.2	0.21	0.19	108,128
November 05, 2025	0.25	0.23	0.23	0.25	0.23	9,427
November 04, 2025	0.25	0.25	0.25	0.25	0.25	4,532
November 03, 2025	0.38	0.3	0.3	0.38	0.27	33,929
October 31, 2025	0.45	0.45	0.45	0.49	0.34	41,099
October 30, 2025	0.45	0.45	0.45	0.48	0.33	2,200
October 29, 2025	0.4	0.4	0.4	0.4	0.4	0
October 28, 2025	0.41	0.4	0.4	0.41	0.36	52,227
October 27, 2025	0.54	0.49	0.49	0.67	0.46	7,409
October 24, 2025	0.46	0.48	0.48	0.5	0.46	8,685
October 23, 2025	0.53	0.5	0.5	0.69	0.47	22,800
October 22, 2025	0.52	0.52	0.52	0.52	0.52	0
October 21, 2025	0.48	0.52	0.52	0.69	0.39	12,926
October 20, 2025	0.51	0.58	0.58	0.7	0.48	10,697
October 17, 2025	0.42	0.54	0.54	0.75	0.32	15,638
October 16, 2025	0.62	0.5	0.5	0.86	0.47	16,104
October 15, 2025	0.8	0.76	0.76	0.8	0.6	3,300
October 14, 2025	0.89	0.86	0.86	0.89	0.63	800
October 13, 2025	0.71	0.84	0.84	0.85	0.65	5,800
October 10, 2025	0.91	0.91	0.91	0.91	0.91	0
October 09, 2025	0.91	0.91	0.91	0.91	0.91	100
October 08, 2025	0.82	0.81	0.81	0.91	0.76	2,011
October 07, 2025	0.98	0.98	0.98	0.98	0.98	624
October 06, 2025	0.62	0.8	0.8	0.82	0.62	7,000
October 03, 2025	0.83	0.61	0.61	0.83	0.61	5,800
October 02, 2025	0.91	0.91	0.91	0.91	0.91	403
October 01, 2025	0.91	0.91	0.91	0.91	0.91	403
September 30, 2025	0.9	0.88	0.88	0.91	0.61	25,050
September 29, 2025	0.74	0.88	0.88	0.88	0.74	2,200
September 26, 2025	0.7	0.88	0.88	0.88	0.7	345
September 25, 2025	0.89	0.89	0.89	0.89	0.89	0
September 24, 2025	0.71	0.89	0.89	0.89	0.62	1,501
September 23, 2025	0.86	0.86	0.86	0.86	0.86	410
September 22, 2025	0.87	0.87	0.87	0.87	0.87	0
September 19, 2025	0.87	0.87	0.87	0.87	0.87	0
September 18, 2025	0.88	0.87	0.87	0.88	0.87	300
September 17, 2025	0.86	0.86	0.86	0.86	0.86	0
September 16, 2025	0.85	0.86	0.86	0.86	0.85	803
September 15, 2025	0.95	0.9	0.9	0.95	0.51	1,001
September 12, 2025	0.73	0.75	0.75	0.89	0.68	12,934
September 11, 2025	0.81	0.82	0.82	0.89	0.79	3,700
September 10, 2025	0.9	0.87	0.87	1.08	0.86	4,300
September 09, 2025	1.1	0.99	0.99	1.15	0.95	1,804
September 08, 2025	1.15	1.15	1.15	1.15	1.15	0
September 05, 2025	1.15	1.15	1.15	1.15	1.15	0
September 04, 2025	1.15	1.15	1.15	1.15	1.15	0
September 03, 2025	1.15	1.15	1.15	1.15	1.15	0
September 02, 2025	1.15	1.15	1.15	1.15	1.15	0
August 29, 2025	1	1.15	1.15	1.15	1	9,900
August 28, 2025	1.2	1.2	1.2	1.2	1.2	0
August 27, 2025	1.2	1.2	1.2	1.2	1.2	32
August 26, 2025	1.2	1.2	1.2	1.2	1.2	32
August 25, 2025	1.2	1.2	1.2	1.2	1.2	0
August 22, 2025	1.2	1.2	1.2	1.2	1.2	51
August 21, 2025	0.9	1.2	1.2	1.2	0.9	400
August 20, 2025	0.72	0.72	0.72	0.72	0.72	10
August 19, 2025	0.72	0.72	0.72	0.72	0.72	0

Reservoir Media, Inc. (RSVRW) NASDAQ