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

Reservoir Media Inc (NQ: RSVR )

8.570 +0.070 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2023 5.420 5.480 5.370 5.460 93,714 +0.02(+0.37%)
Jul 28, 2023 5.490 5.500 5.400 5.440 29,368 +0.00(+0.00%)
Jul 27, 2023 5.610 5.610 5.400 5.440 73,646 -0.09(-1.63%)
Jul 26, 2023 5.440 5.550 5.410 5.530 63,772 +0.08(+1.47%)
Jul 25, 2023 5.330 5.470 5.330 5.450 175,417 +0.16(+3.02%)
Jul 24, 2023 5.510 5.510 5.230 5.290 126,237 -0.25(-4.51%)
Jul 21, 2023 5.680 5.680 5.500 5.540 104,866 -0.10(-1.77%)
Jul 20, 2023 5.800 5.800 5.550 5.640 28,374 -0.18(-3.09%)
Jul 19, 2023 5.830 5.955 5.670 5.820 108,483 -0.05(-0.85%)
Jul 18, 2023 5.880 5.920 5.680 5.870 45,831 -0.05(-0.84%)
Jul 17, 2023 5.900 5.970 5.870 5.920 44,510 +0.00(+0.00%)
Jul 14, 2023 5.920 5.970 5.890 5.920 24,823 -0.03(-0.50%)
Jul 13, 2023 5.944 5.998 5.900 5.950 49,156 +0.00(+0.00%)
Jul 12, 2023 5.920 6.000 5.910 5.950 68,439 +0.05(+0.85%)
Jul 11, 2023 5.850 5.950 5.770 5.900 283,056 +0.08(+1.46%)
Jul 10, 2023 6.000 6.030 5.800 5.815 74,865 -0.15(-2.60%)
Jul 07, 2023 6.080 6.140 5.860 5.970 46,073 -0.07(-1.16%)
Jul 06, 2023 5.960 6.140 5.940 6.040 61,858 -0.02(-0.33%)
Jul 05, 2023 5.900 6.120 5.900 6.060 72,143 +0.13(+2.19%)
Jul 03, 2023 6.020 6.020 5.910 5.930 6,978 -0.09(-1.50%)
Jun 30, 2023 5.960 6.085 5.885 6.020 131,949 +0.06(+1.01%)
Jun 29, 2023 5.960 6.050 5.860 5.960 82,462 -0.01(-0.17%)
Jun 28, 2023 5.990 6.030 5.875 5.970 40,428 -0.01(-0.17%)
Jun 27, 2023 6.020 6.090 5.920 5.980 38,475 -0.02(-0.33%)
Jun 26, 2023 6.050 6.120 5.910 6.000 44,314 -0.05(-0.83%)
Jun 23, 2023 5.970 6.130 5.950 6.050 664,441 +0.04(+0.67%)
Jun 22, 2023 6.150 6.160 5.850 6.010 125,702 -0.06(-0.99%)
Jun 21, 2023 5.970 6.150 5.950 6.070 164,022 +0.07(+1.17%)
Jun 20, 2023 6.070 6.250 5.780 6.000 150,925 -0.24(-3.85%)
Jun 16, 2023 6.520 6.520 6.230 6.240 115,323 -0.20(-3.11%)
Jun 15, 2023 6.350 6.560 6.350 6.440 46,024 +0.01(+0.16%)
Jun 14, 2023 6.670 6.670 6.390 6.430 40,919 -0.17(-2.58%)
Jun 13, 2023 6.500 6.840 6.460 6.600 530,788 +0.12(+1.85%)
Jun 12, 2023 6.500 6.570 6.380 6.480 31,543 +0.01(+0.15%)
Jun 09, 2023 6.470 6.500 6.380 6.470 28,227 +0.01(+0.15%)
Jun 08, 2023 6.440 6.510 6.413 6.460 24,056 -0.01(-0.15%)
Jun 07, 2023 6.580 6.720 6.420 6.470 95,408 -0.09(-1.37%)
Jun 06, 2023 6.340 6.670 6.340 6.560 42,212 +0.22(+3.47%)
Jun 05, 2023 6.490 6.650 6.270 6.340 77,668 -0.20(-3.06%)
Jun 02, 2023 6.440 6.670 6.350 6.540 49,367 +0.09(+1.40%)
Jun 01, 2023 6.580 6.650 6.260 6.450 70,202 -0.06(-0.92%)
May 31, 2023 6.170 6.660 6.170 6.510 54,026 -0.07(-1.06%)
May 30, 2023 6.900 7.130 6.490 6.580 34,079 -0.05(-0.75%)
May 26, 2023 6.870 6.870 6.320 6.630 28,934 +0.02(+0.30%)
May 25, 2023 6.660 6.660 6.550 6.610 16,415 +0.02(+0.30%)
May 24, 2023 6.600 6.640 6.510 6.590 26,406 -0.01(-0.15%)
May 23, 2023 6.600 6.800 6.560 6.600 42,131 -0.01(-0.15%)
May 22, 2023 6.540 6.737 6.010 6.610 54,247 +0.02(+0.30%)
May 19, 2023 6.740 6.740 6.535 6.590 37,632 -0.04(-0.60%)
May 18, 2023 6.540 6.700 6.440 6.630 46,774 +0.04(+0.61%)
May 17, 2023 6.450 6.600 6.260 6.590 77,659 +0.19(+2.97%)
May 16, 2023 6.350 6.460 6.250 6.400 135,014 +0.26(+4.23%)
May 15, 2023 6.160 6.220 6.010 6.140 58,251 -0.06(-0.97%)
May 12, 2023 6.190 6.205 6.130 6.200 15,802 +0.04(+0.65%)
May 11, 2023 6.090 6.200 6.040 6.160 57,173 +0.02(+0.33%)
May 10, 2023 6.310 6.310 6.060 6.140 45,699 -0.03(-0.49%)
May 09, 2023 6.250 6.250 6.030 6.170 22,070 -0.08(-1.28%)
May 08, 2023 6.390 6.440 6.220 6.250 68,067 -0.15(-2.34%)
May 05, 2023 6.380 6.490 6.010 6.400 33,994 +0.12(+1.91%)
May 04, 2023 6.400 6.400 6.200 6.280 42,611 -0.12(-1.88%)
May 03, 2023 6.390 6.580 6.170 6.400 140,519 +0.10(+1.59%)
May 02, 2023 6.600 6.600 6.150 6.300 96,600 -0.29(-4.40%)
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.