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

Reservoir Media Inc (NQ: RSVR )

8.950 -0.080 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 5.880 6.150 5.880 5.970 34,286 +0.03(+0.51%)
Dec 29, 2022 5.440 6.010 5.440 5.940 57,268 +0.37(+6.64%)
Dec 28, 2022 6.192 6.192 5.490 5.570 66,170 -0.43(-7.17%)
Dec 27, 2022 5.770 6.020 5.770 6.000 55,593 +0.30(+5.26%)
Dec 23, 2022 5.860 5.940 5.690 5.700 24,252 -0.33(-5.47%)
Dec 22, 2022 6.040 6.410 5.770 6.030 35,246 -0.08(-1.31%)
Dec 21, 2022 6.100 6.350 6.005 6.110 69,578 -0.03(-0.49%)
Dec 20, 2022 6.220 6.310 6.030 6.140 39,323 -0.14(-2.23%)
Dec 19, 2022 6.750 7.000 6.250 6.280 50,801 -0.50(-7.37%)
Dec 16, 2022 6.610 7.150 6.500 6.780 163,643 +0.08(+1.19%)
Dec 15, 2022 6.340 6.980 6.340 6.700 58,668 +0.20(+3.08%)
Dec 14, 2022 6.720 6.990 6.420 6.500 126,827 -0.11(-1.66%)
Dec 13, 2022 6.270 6.660 6.200 6.610 77,524 +0.49(+8.01%)
Dec 12, 2022 6.110 6.130 5.930 6.120 36,638 +0.00(+0.00%)
Dec 09, 2022 6.180 6.180 6.100 6.120 22,600 -0.07(-1.13%)
Dec 08, 2022 6.270 6.290 6.130 6.190 12,927 -0.06(-0.96%)
Dec 07, 2022 6.390 6.390 6.200 6.250 8,985 -0.15(-2.34%)
Dec 06, 2022 6.430 6.730 6.310 6.400 39,627 -0.09(-1.39%)
Dec 05, 2022 6.530 6.760 6.340 6.490 91,262 -0.07(-1.07%)
Dec 02, 2022 6.280 6.810 6.280 6.560 82,135 +0.19(+2.98%)
Dec 01, 2022 6.480 6.480 6.250 6.370 37,717 +0.05(+0.79%)
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%)
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.