Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reservoir Media Inc (NQ: RSVR )

8.400 -0.110 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.200 6.490 6.199 6.320 75,883 +0.18(+2.93%)
Nov 29, 2022 6.050 6.180 5.900 6.140 24,740 +0.10(+1.66%)
Nov 28, 2022 6.030 6.180 5.980 6.040 32,442 +0.04(+0.67%)
Nov 25, 2022 6.190 6.190 6.000 6.000 14,196 -0.12(-1.96%)
Nov 23, 2022 6.210 6.315 6.080 6.120 30,361 +0.02(+0.33%)
Nov 22, 2022 6.010 6.160 5.910 6.100 90,049 +0.11(+1.84%)
Nov 21, 2022 6.060 6.075 5.940 5.990 19,359 -0.08(-1.32%)
Nov 18, 2022 6.150 6.150 5.892 6.070 62,223 +0.13(+2.19%)
Nov 17, 2022 5.940 6.040 5.650 5.940 37,392 -0.14(-2.30%)
Nov 16, 2022 6.350 6.350 6.000 6.080 105,141 -0.29(-4.55%)
Nov 15, 2022 6.110 6.410 6.110 6.370 79,100 +0.35(+5.81%)
Nov 14, 2022 5.630 6.130 5.630 6.020 78,149 +0.26(+4.51%)
Nov 11, 2022 5.410 5.910 5.359 5.760 35,655 +0.34(+6.27%)
Nov 10, 2022 5.460 5.700 5.200 5.420 85,650 +0.18(+3.44%)
Nov 09, 2022 5.540 5.600 5.210 5.240 50,563 -0.40(-7.09%)
Nov 08, 2022 6.000 6.200 5.540 5.640 52,585 -0.38(-6.31%)
Nov 07, 2022 5.840 6.040 5.785 6.020 35,822 +0.25(+4.33%)
Nov 04, 2022 5.590 5.900 5.500 5.770 28,093 +0.24(+4.34%)
Nov 03, 2022 5.690 5.740 5.440 5.530 38,370 -0.15(-2.64%)
Nov 02, 2022 6.020 6.020 5.610 5.680 60,205 -0.24(-4.05%)
Nov 01, 2022 5.830 6.010 5.670 5.920 85,122 +0.12(+2.07%)
Oct 31, 2022 5.590 5.915 5.590 5.800 68,648 +0.09(+1.58%)
Oct 28, 2022 5.350 5.760 5.250 5.710 87,499 +0.40(+7.53%)
Oct 27, 2022 5.340 5.480 5.200 5.310 48,576 -0.03(-0.56%)
Oct 26, 2022 5.330 5.590 5.280 5.340 53,854 +0.06(+1.14%)
Oct 25, 2022 5.330 5.590 5.090 5.280 86,709 -0.07(-1.31%)
Oct 24, 2022 5.060 5.380 5.000 5.350 55,193 +0.38(+7.65%)
Oct 21, 2022 4.870 5.050 4.730 4.970 43,956 +0.16(+3.33%)
Oct 20, 2022 4.750 4.900 4.640 4.810 21,276 -0.03(-0.62%)
Oct 19, 2022 4.840 4.900 4.710 4.840 18,428 +0.06(+1.26%)
Oct 18, 2022 4.710 4.870 4.526 4.780 108,728 +0.15(+3.24%)
Oct 17, 2022 4.680 4.740 4.580 4.630 34,967 +0.00(+0.00%)
Oct 14, 2022 4.800 4.800 4.490 4.630 46,010 -0.16(-3.34%)
Oct 13, 2022 4.450 4.810 4.450 4.790 45,458 +0.26(+5.74%)
Oct 12, 2022 4.590 4.590 4.490 4.530 87,366 -0.05(-1.09%)
Oct 11, 2022 4.620 4.750 4.500 4.580 37,399 -0.05(-1.08%)
Oct 10, 2022 4.910 4.990 4.420 4.630 153,937 -0.25(-5.12%)
Oct 07, 2022 4.970 4.990 4.800 4.880 42,855 -0.14(-2.79%)
Oct 06, 2022 4.870 5.230 4.830 5.020 68,437 +0.11(+2.24%)
Oct 05, 2022 5.200 5.230 4.817 4.910 67,438 -0.15(-2.96%)
Oct 04, 2022 5.120 5.180 5.000 5.060 69,571 -0.01(-0.20%)
Oct 03, 2022 4.930 5.120 4.790 5.070 102,454 +0.19(+3.89%)
Sep 30, 2022 5.000 5.040 4.800 4.880 98,374 -0.16(-3.17%)
Sep 29, 2022 5.080 5.180 4.960 5.040 87,592 -0.12(-2.33%)
Sep 28, 2022 5.060 5.190 4.960 5.160 72,914 +0.12(+2.38%)
Sep 27, 2022 5.190 5.246 4.980 5.040 52,094 -0.15(-2.89%)
Sep 26, 2022 5.500 5.670 5.130 5.190 102,624 -0.25(-4.60%)
Sep 23, 2022 5.500 5.513 5.284 5.440 59,044 +0.06(+1.12%)
Sep 22, 2022 5.600 5.600 5.130 5.380 127,460 -0.30(-5.28%)
Sep 21, 2022 5.800 5.850 5.610 5.680 182,520 -0.15(-2.57%)
Sep 20, 2022 6.010 6.450 5.720 5.830 110,558 -0.29(-4.74%)
Sep 19, 2022 5.990 6.180 5.925 6.120 56,052 +0.04(+0.66%)
Sep 16, 2022 6.320 6.435 5.780 6.080 192,814 -0.28(-4.40%)
Sep 15, 2022 6.470 6.500 6.240 6.360 52,609 -0.11(-1.70%)
Sep 14, 2022 6.630 6.690 6.430 6.470 51,459 -0.17(-2.56%)
Sep 13, 2022 7.000 7.005 6.500 6.640 142,587 -0.55(-7.65%)
Sep 12, 2022 7.030 7.470 7.030 7.190 108,856 +0.13(+1.84%)
Sep 09, 2022 6.930 7.070 6.900 7.060 140,583 +0.18(+2.62%)
Sep 08, 2022 6.840 7.070 6.700 6.880 43,980 +0.04(+0.58%)
Sep 07, 2022 6.630 6.930 6.630 6.840 55,847 +0.20(+3.01%)
Sep 06, 2022 6.570 6.770 6.545 6.640 31,370 +0.03(+0.45%)
Sep 02, 2022 6.610 6.690 6.540 6.610 21,857 +0.04(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.