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

Reservoir Media Inc (NQ: RSVR )

8.540 +0.240 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 6.520 6.720 6.430 6.640 86,848 +0.15(+2.31%)
Apr 27, 2023 6.180 6.520 6.000 6.490 137,456 +0.35(+5.70%)
Apr 26, 2023 5.920 6.200 5.900 6.140 2,003,774 +0.16(+2.68%)
Apr 25, 2023 5.990 6.090 5.950 5.980 99,518 -0.03(-0.50%)
Apr 24, 2023 6.050 6.065 5.980 6.010 78,598 -0.04(-0.66%)
Apr 21, 2023 6.160 6.220 6.050 6.050 57,350 -0.16(-2.58%)
Apr 20, 2023 6.255 6.255 6.089 6.210 61,487 +0.02(+0.32%)
Apr 19, 2023 6.220 6.300 6.080 6.190 38,706 -0.06(-0.96%)
Apr 18, 2023 6.380 6.380 6.200 6.250 22,214 -0.05(-0.79%)
Apr 17, 2023 6.260 6.450 6.032 6.300 59,087 +0.06(+0.96%)
Apr 14, 2023 6.450 6.575 6.160 6.240 28,976 -0.23(-3.55%)
Apr 13, 2023 5.960 6.520 5.910 6.470 1,794,114 +0.45(+7.48%)
Apr 12, 2023 6.290 6.290 6.000 6.020 38,665 -0.23(-3.68%)
Apr 11, 2023 6.270 6.295 6.180 6.250 43,942 +0.02(+0.32%)
Apr 10, 2023 6.200 6.440 6.050 6.230 316,227 -0.11(-1.74%)
Apr 06, 2023 6.330 6.500 6.210 6.340 57,826 -0.03(-0.47%)
Apr 05, 2023 6.500 6.500 6.250 6.370 30,553 -0.10(-1.55%)
Apr 04, 2023 6.650 6.750 6.360 6.470 62,209 -0.10(-1.52%)
Apr 03, 2023 6.480 6.650 6.190 6.570 63,854 +0.05(+0.77%)
Mar 31, 2023 6.200 6.660 6.134 6.520 89,593 +0.32(+5.16%)
Mar 30, 2023 6.190 6.250 6.100 6.200 38,126 +0.08(+1.31%)
Mar 29, 2023 6.060 6.170 6.020 6.120 51,416 +0.04(+0.66%)
Mar 28, 2023 6.060 6.260 6.000 6.080 23,921 +0.01(+0.16%)
Mar 27, 2023 6.180 6.212 6.000 6.070 17,101 -0.01(-0.16%)
Mar 24, 2023 6.130 6.310 6.040 6.080 25,410 -0.08(-1.30%)
Mar 23, 2023 6.100 6.440 6.050 6.160 72,441 +0.02(+0.33%)
Mar 22, 2023 6.190 6.400 6.140 6.140 31,225 -0.14(-2.23%)
Mar 21, 2023 6.250 6.320 6.110 6.280 37,574 +0.14(+2.28%)
Mar 20, 2023 5.570 6.290 5.570 6.140 24,880 -0.01(-0.16%)
Mar 17, 2023 5.920 6.260 5.870 6.150 93,215 +0.15(+2.50%)
Mar 16, 2023 5.860 6.240 5.400 6.000 156,523 +0.04(+0.67%)
Mar 15, 2023 5.910 6.050 5.763 5.960 223,919 +0.01(+0.17%)
Mar 14, 2023 6.020 6.170 5.910 5.950 133,014 +0.15(+2.59%)
Mar 13, 2023 6.130 6.190 5.700 5.800 192,475 -0.34(-5.54%)
Mar 10, 2023 6.330 6.330 5.780 6.140 21,666 -0.15(-2.38%)
Mar 09, 2023 6.410 6.860 6.260 6.290 22,856 -0.30(-4.55%)
Mar 08, 2023 6.600 6.735 6.580 6.590 30,926 -0.05(-0.75%)
Mar 07, 2023 6.730 6.730 6.520 6.640 17,703 +0.05(+0.76%)
Mar 06, 2023 6.540 6.620 6.300 6.590 28,418 +0.08(+1.23%)
Mar 03, 2023 6.680 6.730 6.389 6.510 79,566 -0.10(-1.51%)
Mar 02, 2023 6.550 6.710 6.440 6.610 63,002 -0.05(-0.75%)
Mar 01, 2023 6.750 6.900 6.590 6.660 19,580 -0.10(-1.48%)
Feb 28, 2023 6.720 6.870 6.510 6.760 122,830 +0.04(+0.60%)
Feb 27, 2023 6.620 6.750 6.560 6.720 67,779 +0.09(+1.36%)
Feb 24, 2023 6.510 6.760 6.300 6.630 39,962 +0.00(+0.00%)
Feb 23, 2023 6.620 6.700 6.500 6.630 40,061 +0.05(+0.76%)
Feb 22, 2023 6.610 6.730 6.470 6.580 64,098 -0.12(-1.79%)
Feb 21, 2023 6.920 6.920 6.610 6.700 45,913 -0.29(-4.15%)
Feb 17, 2023 7.120 7.120 6.949 6.990 25,934 -0.07(-0.99%)
Feb 16, 2023 7.090 7.540 7.010 7.060 186,518 -0.14(-1.94%)
Feb 15, 2023 7.300 7.317 7.180 7.200 82,404 -0.04(-0.55%)
Feb 14, 2023 7.030 7.320 6.969 7.240 83,680 +0.17(+2.40%)
Feb 13, 2023 6.800 7.210 6.800 7.070 159,110 -0.14(-1.94%)
Feb 10, 2023 7.200 7.360 7.140 7.210 45,148 -0.06(-0.83%)
Feb 09, 2023 7.340 7.480 7.080 7.270 150,832 +0.03(+0.41%)
Feb 08, 2023 7.410 7.770 7.240 7.240 255,893 -0.11(-1.50%)
Feb 07, 2023 7.360 7.540 7.207 7.350 160,108 +0.04(+0.55%)
Feb 06, 2023 7.310 7.390 7.125 7.310 102,991 +0.05(+0.69%)
Feb 03, 2023 7.130 7.480 7.030 7.260 71,058 +0.04(+0.55%)
Feb 02, 2023 7.180 7.485 7.000 7.220 143,730 +0.10(+1.40%)
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.