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 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 9.990 10.00 9.780 9.830 80,978 -0.14(-1.40%)
Mar 30, 2022 10.00 10.27 9.740 9.970 228,135 -0.01(-0.10%)
Mar 29, 2022 10.01 10.22 9.870 9.980 159,082 +0.01(+0.10%)
Mar 28, 2022 10.45 10.84 9.790 9.970 260,498 -0.12(-1.19%)
Mar 25, 2022 9.660 10.33 9.570 10.09 329,188 +0.59(+6.21%)
Mar 24, 2022 9.280 9.680 9.160 9.500 155,172 +0.53(+5.91%)
Mar 23, 2022 9.120 9.350 8.760 8.970 122,854 -0.07(-0.77%)
Mar 22, 2022 9.000 9.227 8.900 9.040 240,295 +0.14(+1.57%)
Mar 21, 2022 8.990 9.250 8.800 8.900 103,352 -0.06(-0.67%)
Mar 18, 2022 8.520 9.070 8.380 8.960 108,180 +0.41(+4.80%)
Mar 17, 2022 8.250 8.550 8.225 8.550 60,100 +0.29(+3.51%)
Mar 16, 2022 8.150 8.400 8.150 8.260 66,800 +0.16(+1.98%)
Mar 15, 2022 8.240 8.350 7.980 8.100 49,431 -0.20(-2.41%)
Mar 14, 2022 8.330 8.440 8.115 8.300 104,879 +0.06(+0.73%)
Mar 11, 2022 8.100 8.440 7.930 8.240 72,535 +0.34(+4.30%)
Mar 10, 2022 7.400 7.930 7.320 7.900 48,434 +0.37(+4.91%)
Mar 09, 2022 7.360 7.620 7.200 7.530 75,511 +0.09(+1.21%)
Mar 08, 2022 7.050 7.510 6.880 7.440 179,760 +0.44(+6.29%)
Mar 07, 2022 7.470 7.590 6.840 7.000 77,499 -0.50(-6.67%)
Mar 04, 2022 7.510 8.100 7.380 7.500 67,951 +0.08(+1.08%)
Mar 03, 2022 7.300 7.620 7.172 7.420 66,967 +0.16(+2.20%)
Mar 02, 2022 7.220 7.300 7.078 7.260 23,336 +0.04(+0.55%)
Mar 01, 2022 7.300 7.590 7.080 7.220 52,160 +0.04(+0.56%)
Feb 28, 2022 7.290 7.390 7.140 7.180 25,990 -0.05(-0.69%)
Feb 25, 2022 7.190 7.500 7.140 7.230 67,443 +0.06(+0.84%)
Feb 24, 2022 6.760 7.350 6.510 7.170 99,481 +0.25(+3.61%)
Feb 23, 2022 7.370 7.490 6.680 6.920 84,912 -0.49(-6.61%)
Feb 22, 2022 7.690 7.860 7.320 7.410 56,113 -0.21(-2.76%)
Feb 18, 2022 7.620 0 +0.21(+2.83%)
Feb 17, 2022 7.610 7.610 7.108 7.410 54,586 -0.31(-4.02%)
Feb 16, 2022 7.550 7.848 7.230 7.720 133,014 +0.29(+3.90%)
Feb 15, 2022 7.300 7.540 7.300 7.430 89,237 +0.36(+5.09%)
Feb 14, 2022 6.950 7.140 6.780 7.070 149,278 +0.05(+0.71%)
Feb 11, 2022 5.870 7.020 5.870 7.020 332,318 +1.23(+21.24%)
Feb 10, 2022 5.430 5.860 5.370 5.790 52,396 +0.24(+4.32%)
Feb 09, 2022 5.600 5.720 5.350 5.550 51,179 +0.03(+0.54%)
Feb 08, 2022 6.120 6.360 5.330 5.520 156,886 -0.60(-9.80%)
Feb 07, 2022 6.130 6.300 6.015 6.120 49,199 -0.06(-0.97%)
Feb 04, 2022 6.260 6.390 6.010 6.180 52,357 -0.15(-2.37%)
Feb 03, 2022 6.500 6.210 6.330 77,522 -0.24(-3.65%)
Feb 02, 2022 6.670 6.710 6.440 6.570 43,603 +0.01(+0.15%)
Feb 01, 2022 6.600 6.745 6.430 6.560 78,784 +0.06(+0.92%)
Jan 31, 2022 6.230 6.500 32,252 +0.38(+6.21%)
Jan 28, 2022 6.180 6.310 5.940 6.120 148,488 -0.10(-1.61%)
Jan 27, 2022 6.340 6.380 6.000 6.220 42,815 -0.07(-1.11%)
Jan 26, 2022 6.400 6.785 6.180 6.290 104,564 +0.01(+0.16%)
Jan 25, 2022 6.560 6.610 6.100 6.280 42,254 -0.38(-5.71%)
Jan 24, 2022 6.780 6.900 6.210 6.660 94,356 -0.22(-3.20%)
Jan 21, 2022 6.920 7.000 6.760 6.880 61,549 -0.08(-1.15%)
Jan 20, 2022 6.890 7.070 6.835 6.960 55,117 +0.06(+0.87%)
Jan 19, 2022 7.050 7.050 6.775 6.900 40,997 -0.11(-1.57%)
Jan 18, 2022 6.910 7.130 6.860 7.010 104,836 -0.02(-0.28%)
Jan 14, 2022 7.030 0 +0.09(+1.30%)
Jan 13, 2022 7.220 7.300 6.800 6.940 131,970 -0.18(-2.53%)
Jan 12, 2022 7.430 7.430 7.000 7.120 179,662 -0.22(-3.00%)
Jan 11, 2022 7.260 7.449 7.150 7.340 31,484 +0.03(+0.41%)
Jan 10, 2022 7.410 7.440 7.100 7.310 60,099 -0.20(-2.66%)
Jan 07, 2022 7.560 7.770 7.250 7.510 96,849 -0.09(-1.18%)
Jan 06, 2022 7.660 7.890 7.490 7.600 34,405 -0.12(-1.55%)
Jan 05, 2022 7.780 8.040 7.625 7.720 63,969 -0.08(-1.03%)
Jan 04, 2022 8.060 8.060 7.730 7.800 42,347 -0.22(-2.74%)
Jan 03, 2022 8.160 8.330 7.840 8.020 45,048 +0.11(+1.39%)
Dec 31, 2021 7.970 8.050 7.543 7.910 213,486 +0.15(+1.93%)
Dec 30, 2021 7.590 8.020 7.480 7.760 101,297 +0.26(+3.47%)
Dec 29, 2021 7.860 8.250 7.490 7.500 111,100 -0.42(-5.30%)
Dec 28, 2021 8.130 8.249 7.850 7.920 92,535 -0.12(-1.49%)
Dec 27, 2021 7.745 8.325 7.730 8.040 109,010 +0.18(+2.29%)
Dec 23, 2021 7.820 8.380 7.610 7.860 109,695 +0.04(+0.51%)
Dec 22, 2021 7.790 7.930 7.700 7.820 53,718 +0.06(+0.77%)
Dec 21, 2021 7.530 7.940 7.480 7.760 104,418 +0.19(+2.51%)
Dec 20, 2021 7.600 7.720 7.240 7.570 128,399 -0.20(-2.57%)
Dec 17, 2021 7.460 7.940 7.220 7.770 120,858 +0.36(+4.86%)
Dec 16, 2021 7.490 7.660 7.230 7.410 78,281 -0.12(-1.59%)
Dec 15, 2021 7.540 7.910 7.200 7.530 76,568 +0.04(+0.53%)
Dec 14, 2021 7.370 7.595 7.260 7.490 33,079 +0.13(+1.77%)
Dec 13, 2021 7.620 7.740 7.250 7.360 169,098 -0.26(-3.41%)
Dec 10, 2021 7.740 7.800 7.550 7.620 27,965 -0.02(-0.26%)
Dec 09, 2021 7.800 7.870 7.640 7.640 60,043 -0.24(-3.05%)
Dec 08, 2021 7.800 7.950 7.550 7.880 71,673 +0.17(+2.20%)
Dec 07, 2021 7.640 8.085 7.570 7.710 62,828 +0.15(+1.98%)
Dec 06, 2021 7.660 7.730 7.330 7.560 68,287 -0.05(-0.66%)
Dec 03, 2021 7.250 8.500 7.090 7.610 513,864 +0.31(+4.25%)
Dec 02, 2021 7.210 7.470 6.920 7.300 43,268 +0.05(+0.69%)
Dec 01, 2021 7.620 7.730 7.160 7.250 113,187 -0.20(-2.68%)
Nov 30, 2021 7.280 7.660 7.175 7.450 157,254 +0.20(+2.76%)
Nov 29, 2021 7.720 7.880 7.200 7.250 156,379 -0.54(-6.93%)
Nov 26, 2021 7.690 8.170 7.560 7.790 70,314 -0.06(-0.76%)
Nov 24, 2021 7.600 7.990 7.600 7.850 54,947 +0.20(+2.61%)
Nov 23, 2021 7.950 8.130 7.500 7.650 119,914 -0.37(-4.61%)
Nov 22, 2021 8.200 8.310 7.827 8.020 38,432 -0.25(-3.02%)
Nov 19, 2021 8.270 8.450 8.110 8.270 26,155 -0.08(-0.96%)
Nov 18, 2021 8.610 8.470 8.330 8.350 39,744 -0.34(-3.91%)
Nov 17, 2021 8.900 8.949 8.380 8.690 63,676 -0.17(-1.92%)
Nov 16, 2021 8.760 9.480 8.760 8.860 176,476 -0.50(-5.34%)
Nov 15, 2021 9.460 9.770 9.210 9.360 58,156 -0.09(-0.95%)
Nov 12, 2021 9.410 9.470 9.250 9.450 20,088 +0.00(+0.00%)
Nov 11, 2021 9.640 9.770 9.330 9.450 79,455 -0.14(-1.46%)
Nov 10, 2021 9.700 9.590 131,565 -0.11(-1.13%)
Nov 09, 2021 9.890 9.973 9.570 9.700 59,864 -0.20(-2.02%)
Nov 08, 2021 9.850 10.28 9.735 9.900 86,605 +0.02(+0.20%)
Nov 05, 2021 9.730 10.00 9.540 9.880 62,602 +0.17(+1.75%)
Nov 04, 2021 9.620 9.720 9.450 9.710 25,504 +0.06(+0.62%)
Nov 03, 2021 9.600 9.840 9.400 9.650 28,793 +0.03(+0.31%)
Nov 02, 2021 9.190 9.650 9.110 9.620 62,654 +0.35(+3.78%)
Nov 01, 2021 8.550 9.600 8.580 9.270 464,642 +0.69(+8.04%)
Oct 29, 2021 8.560 8.690 8.380 8.580 120,284 -0.01(-0.12%)
Oct 28, 2021 8.670 8.870 8.500 8.590 161,578 -0.17(-1.94%)
Oct 27, 2021 8.640 9.000 8.000 8.760 483,041 -0.03(-0.34%)
Oct 26, 2021 8.770 8.300 8.790 77,591 +0.04(+0.46%)
Oct 25, 2021 8.800 8.880 8.710 8.750 41,839 -0.01(-0.11%)
Oct 22, 2021 8.830 8.895 8.700 8.760 35,107 -0.19(-2.12%)
Oct 21, 2021 8.980 9.210 8.780 8.950 24,674 -0.02(-0.22%)
Oct 20, 2021 9.010 9.070 8.790 8.970 41,054 -0.03(-0.33%)
Oct 19, 2021 8.920 9.090 8.703 9.000 42,362 +0.05(+0.56%)
Oct 18, 2021 8.850 9.110 8.850 8.950 21,686 -0.04(-0.44%)
Oct 15, 2021 9.050 9.070 8.930 8.990 35,903 -0.06(-0.66%)
Oct 14, 2021 9.210 9.330 9.000 9.050 76,078 -0.13(-1.42%)
Oct 13, 2021 8.930 9.180 8.737 9.180 74,564 +0.31(+3.49%)
Oct 12, 2021 8.870 9.050 8.710 8.870 44,423 -0.05(-0.56%)
Oct 11, 2021 8.710 9.286 8.710 8.920 138,868 +0.17(+1.94%)
Oct 08, 2021 8.330 8.890 8.330 8.750 144,201 +0.48(+5.80%)
Oct 07, 2021 8.120 8.590 8.090 8.270 79,142 +0.12(+1.47%)
Oct 06, 2021 8.320 8.320 8.030 8.150 70,770 -0.33(-3.89%)
Oct 05, 2021 8.320 8.730 8.190 8.480 92,647 +0.19(+2.29%)
Oct 04, 2021 8.640 8.820 8.260 8.290 61,576 -0.43(-4.93%)
Oct 01, 2021 9.010 9.010 8.680 8.720 111,185 -0.39(-4.28%)
Sep 30, 2021 8.580 9.630 8.450 9.110 320,828 +0.57(+6.67%)
Sep 29, 2021 8.770 8.770 8.370 8.540 105,828 -0.28(-3.17%)
Sep 28, 2021 9.010 9.490 8.460 8.820 274,121 -0.27(-2.97%)
Sep 27, 2021 8.790 9.406 8.790 9.090 200,738 +0.15(+1.68%)
Sep 24, 2021 8.660 9.060 8.506 8.940 59,898 +0.18(+2.05%)
Sep 23, 2021 8.800 9.030 8.570 8.760 86,017 -0.04(-0.45%)
Sep 22, 2021 8.810 9.210 8.710 8.800 134,715 -0.08(-0.90%)
Sep 21, 2021 7.930 8.900 7.860 8.880 412,806 +0.92(+11.56%)
Sep 20, 2021 7.810 8.050 7.720 7.960 279,245 -0.03(-0.38%)
Sep 17, 2021 8.540 8.930 7.940 7.990 1,207,547 -0.55(-6.44%)
Sep 16, 2021 8.035 8.690 7.900 8.540 394,691 +0.65(+8.24%)
Sep 15, 2021 7.810 8.205 7.720 7.890 253,805 +0.08(+1.02%)
Sep 14, 2021 8.370 8.484 7.670 7.810 232,992 -0.55(-6.58%)
Sep 13, 2021 9.550 9.710 8.280 8.360 350,126 -1.19(-12.46%)
Sep 10, 2021 9.960 10.14 9.450 9.550 373,850 -0.35(-3.54%)
Sep 09, 2021 10.20 10.57 9.754 9.900 832,342 -0.06(-0.60%)
Sep 08, 2021 9.950 10.00 9.280 9.960 560,793 +0.21(+2.15%)
Sep 07, 2021 9.340 10.35 9.340 9.750 1,301,153 +0.57(+6.21%)
Sep 03, 2021 8.920 9.250 8.550 9.180 195,977 +0.33(+3.73%)
Sep 02, 2021 8.750 8.940 8.610 8.850 106,257 +0.14(+1.61%)
Sep 01, 2021 9.140 9.250 8.480 8.710 278,164 -0.27(-3.01%)
Aug 31, 2021 9.130 9.880 8.735 8.980 629,930 +0.00(+0.00%)
Aug 30, 2021 8.400 9.670 8.230 8.980 327,371 +0.78(+9.51%)
Aug 27, 2021 7.920 8.295 7.860 8.200 57,333 +0.32(+4.06%)
Aug 26, 2021 7.990 8.450 7.840 7.880 16,237 -0.11(-1.38%)
Aug 25, 2021 7.930 8.050 7.800 7.990 27,585 +0.18(+2.30%)
Aug 24, 2021 7.920 7.969 7.650 7.810 18,139 +0.02(+0.26%)
Aug 23, 2021 7.650 8.173 7.600 7.790 86,678 +0.32(+4.28%)
Aug 20, 2021 7.490 7.790 7.265 7.470 24,711 +0.11(+1.49%)
Aug 19, 2021 7.500 7.690 7.250 7.360 36,936 -0.13(-1.74%)
Aug 18, 2021 7.220 7.800 7.100 7.490 53,121 +0.08(+1.08%)
Aug 17, 2021 7.890 7.960 7.410 7.410 149,091 -0.48(-6.08%)
Aug 16, 2021 7.700 8.100 7.400 7.890 176,987 +0.29(+3.82%)
Aug 13, 2021 7.960 8.210 7.590 7.600 179,438 -0.28(-3.55%)
Aug 12, 2021 8.120 8.120 7.800 7.880 240,132 -0.12(-1.50%)
Aug 11, 2021 7.810 8.150 7.810 8.000 40,777 +0.08(+1.01%)
Aug 10, 2021 7.510 8.280 7.510 7.920 112,856 +0.32(+4.21%)
Aug 09, 2021 7.300 8.000 7.300 7.600 107,997 +0.22(+2.98%)
Aug 06, 2021 7.480 7.840 7.350 7.380 83,648 -0.15(-1.99%)
Aug 05, 2021 7.650 7.788 7.200 7.530 57,031 -0.14(-1.83%)
Aug 04, 2021 7.330 7.860 7.270 7.670 79,611 +0.48(+6.68%)
Aug 03, 2021 7.900 7.900 7.190 7.190 136,516 -0.71(-8.99%)
Aug 02, 2021 9.080 9.080 7.900 7.900 203,085 -1.10(-12.22%)
Jul 30, 2021 8.800 9.050 8.800 9.000 38,261 -0.03(-0.33%)
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.