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

Reservoir Media Inc (NQ: RSVR )

8.560 -0.150 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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.