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

Reservoir Media Inc (NQ: RSVR )

7.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 29, 2023 7.170 7.170 7.030 7.130 32,201 +0.00(+0.00%)
Dec 28, 2023 7.110 7.150 6.790 7.130 138,026 +0.04(+0.56%)
Dec 27, 2023 7.070 7.150 6.970 7.090 74,396 -0.05(-0.70%)
Dec 26, 2023 7.050 7.240 7.040 7.140 30,751 +0.12(+1.71%)
Dec 22, 2023 7.030 7.149 6.880 7.020 14,623 +0.03(+0.43%)
Dec 21, 2023 7.140 7.140 6.970 6.990 363,062 -0.01(-0.14%)
Dec 20, 2023 7.030 7.120 6.960 7.000 43,941 -0.01(-0.14%)
Dec 19, 2023 7.030 7.100 6.980 7.010 53,773 +0.04(+0.57%)
Dec 18, 2023 6.850 7.000 6.640 6.970 95,192 +0.15(+2.20%)
Dec 15, 2023 6.970 6.980 6.630 6.820 176,379 -0.07(-1.02%)
Dec 14, 2023 6.490 6.980 6.480 6.890 54,059 +0.48(+7.49%)
Dec 13, 2023 6.030 6.450 5.980 6.410 196,019 +0.41(+6.83%)
Dec 12, 2023 5.900 6.030 5.900 6.000 78,134 +0.08(+1.35%)
Dec 11, 2023 5.930 5.940 5.900 5.920 190,698 -0.01(-0.17%)
Dec 08, 2023 5.840 5.970 5.840 5.930 39,342 +0.03(+0.51%)
Dec 07, 2023 6.090 6.090 5.865 5.900 53,956 -0.02(-0.34%)
Dec 06, 2023 6.080 6.080 5.890 5.920 93,442 -0.08(-1.33%)
Dec 05, 2023 6.070 6.135 6.000 6.000 76,987 -0.08(-1.32%)
Dec 04, 2023 5.990 6.140 5.990 6.080 57,436 +0.04(+0.66%)
Dec 01, 2023 6.000 6.090 6.000 6.040 59,947 -0.01(-0.17%)
Nov 30, 2023 5.960 6.070 5.960 6.050 50,985 +0.07(+1.17%)
Nov 29, 2023 5.840 5.980 5.840 5.980 28,536 +0.18(+3.10%)
Nov 28, 2023 5.940 5.940 5.760 5.800 32,086 -0.14(-2.36%)
Nov 27, 2023 5.950 6.090 5.870 5.940 43,505 -0.06(-1.00%)
Nov 24, 2023 5.970 6.080 5.970 6.000 32,609 -0.01(-0.17%)
Nov 22, 2023 6.010 6.085 5.940 6.010 40,257 +0.03(+0.50%)
Nov 21, 2023 5.980 6.060 5.840 5.980 29,662 -0.07(-1.16%)
Nov 20, 2023 6.000 6.170 6.000 6.050 40,242 +0.05(+0.83%)
Nov 17, 2023 5.930 6.090 5.890 6.000 54,332 +0.11(+1.87%)
Nov 16, 2023 5.870 5.957 5.870 5.890 34,819 -0.01(-0.17%)
Nov 15, 2023 5.990 6.130 5.790 5.900 49,021 -0.14(-2.32%)
Nov 14, 2023 5.860 6.040 5.720 6.040 74,203 +0.31(+5.41%)
Nov 13, 2023 5.570 5.740 5.530 5.730 50,354 +0.04(+0.70%)
Nov 10, 2023 5.530 5.760 5.510 5.690 45,635 +0.03(+0.53%)
Nov 09, 2023 5.810 5.890 5.660 5.660 38,259 -0.21(-3.58%)
Nov 08, 2023 6.020 6.030 5.730 5.870 33,634 -0.16(-2.65%)
Nov 07, 2023 5.660 6.180 5.660 6.030 46,854 +0.36(+6.35%)
Nov 06, 2023 6.020 6.020 5.670 5.670 21,026 -0.28(-4.71%)
Nov 03, 2023 5.790 5.960 5.660 5.950 35,420 +0.23(+4.02%)
Nov 02, 2023 5.770 5.780 5.635 5.720 25,078 +0.03(+0.53%)
Nov 01, 2023 5.590 5.780 5.590 5.690 44,435 +0.06(+1.07%)
Oct 31, 2023 5.620 5.650 5.590 5.630 19,024 +0.12(+2.18%)
Oct 30, 2023 5.350 5.560 5.350 5.510 27,033 +0.20(+3.77%)
Oct 27, 2023 5.510 5.510 5.260 5.310 37,653 -0.20(-3.63%)
Oct 26, 2023 5.640 5.670 5.500 5.510 25,265 -0.09(-1.61%)
Oct 25, 2023 5.730 5.730 5.580 5.600 11,344 -0.12(-2.10%)
Oct 24, 2023 5.640 5.790 5.590 5.720 31,403 +0.11(+1.96%)
Oct 23, 2023 5.650 5.790 5.560 5.610 26,774 -0.09(-1.58%)
Oct 20, 2023 5.910 5.910 5.670 5.700 28,216 -0.20(-3.39%)
Oct 19, 2023 6.000 6.020 5.840 5.900 25,544 -0.07(-1.17%)
Oct 18, 2023 6.220 6.230 5.910 5.970 26,838 -0.09(-1.49%)
Oct 17, 2023 5.970 6.175 5.970 6.060 58,811 +0.09(+1.51%)
Oct 16, 2023 5.880 6.010 5.880 5.970 25,407 +0.14(+2.40%)
Oct 13, 2023 5.880 5.910 5.770 5.830 45,796 -0.05(-0.85%)
Oct 12, 2023 5.910 5.910 5.827 5.880 34,131 -0.04(-0.68%)
Oct 11, 2023 6.100 6.200 5.890 5.920 148,979 -0.17(-2.79%)
Oct 10, 2023 6.130 6.220 6.080 6.090 23,834 -0.04(-0.65%)
Oct 09, 2023 6.200 6.280 6.110 6.130 41,817 -0.11(-1.76%)
Oct 06, 2023 6.120 6.280 6.089 6.240 37,607 +0.14(+2.30%)
Oct 05, 2023 5.950 6.200 5.930 6.100 43,064 +0.12(+2.01%)
Oct 04, 2023 6.000 6.030 5.885 5.980 628,588 -0.02(-0.33%)
Oct 03, 2023 5.970 6.080 5.850 6.000 50,479 +0.03(+0.50%)
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.