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

Reservoir Media Inc (NQ: RSVR )

9.100 +0.560 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2023 7.020 7.200 6.920 7.120 116,195 +0.08(+1.14%)
Jan 31, 2023 7.025 7.105 6.930 7.040 83,211 -0.01(-0.14%)
Jan 30, 2023 6.970 7.150 6.970 7.050 37,512 +0.00(+0.00%)
Jan 27, 2023 6.980 7.330 6.860 7.050 71,594 +0.05(+0.71%)
Jan 26, 2023 7.000 7.000 6.840 7.000 19,809 +0.01(+0.14%)
Jan 25, 2023 6.810 7.000 6.810 6.990 60,758 +0.06(+0.87%)
Jan 24, 2023 6.870 7.000 6.770 6.930 46,652 +0.02(+0.29%)
Jan 23, 2023 6.860 7.000 6.780 6.910 86,019 -0.03(-0.43%)
Jan 20, 2023 7.000 7.000 6.420 6.940 65,743 +0.07(+1.02%)
Jan 19, 2023 6.770 7.000 6.770 6.870 53,968 +0.00(+0.00%)
Jan 18, 2023 6.960 7.260 6.810 6.870 58,404 +0.01(+0.15%)
Jan 17, 2023 6.560 7.300 6.530 6.860 99,722 +0.22(+3.31%)
Jan 13, 2023 6.520 6.660 6.360 6.640 77,492 +0.12(+1.84%)
Jan 12, 2023 6.390 6.650 6.349 6.520 37,603 +0.13(+2.03%)
Jan 11, 2023 6.380 6.780 6.290 6.390 38,378 -0.03(-0.47%)
Jan 10, 2023 6.460 6.685 6.360 6.420 66,342 -0.12(-1.83%)
Jan 09, 2023 6.380 7.000 6.380 6.540 79,970 +0.11(+1.71%)
Jan 06, 2023 6.100 6.480 5.825 6.430 48,415 +0.37(+6.11%)
Jan 05, 2023 6.090 6.200 5.950 6.060 39,732 +0.01(+0.17%)
Jan 04, 2023 6.130 6.200 6.050 6.050 17,291 -0.10(-1.63%)
Jan 03, 2023 6.040 6.210 6.030 6.150 16,879 +0.18(+3.02%)
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%)
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.