Skip to main content

Reservoir Media Inc (NQ: RSVR )

7.930 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 6.580 6.890 6.350 6.590 105,672 -0.05(-0.75%)
Apr 28, 2023 6.520 6.720 6.430 6.640 86,848 +0.15(+2.31%)
Apr 27, 2023 6.180 6.520 6.000 6.490 137,456 +0.35(+5.70%)
Apr 26, 2023 5.920 6.200 5.900 6.140 2,003,774 +0.16(+2.68%)
Apr 25, 2023 5.990 6.090 5.950 5.980 99,518 -0.03(-0.50%)
Apr 24, 2023 6.050 6.065 5.980 6.010 78,598 -0.04(-0.66%)
Apr 21, 2023 6.160 6.220 6.050 6.050 57,350 -0.16(-2.58%)
Apr 20, 2023 6.255 6.255 6.089 6.210 61,487 +0.02(+0.32%)
Apr 19, 2023 6.220 6.300 6.080 6.190 38,706 -0.06(-0.96%)
Apr 18, 2023 6.380 6.380 6.200 6.250 22,214 -0.05(-0.79%)
Apr 17, 2023 6.260 6.450 6.032 6.300 59,087 +0.06(+0.96%)
Apr 14, 2023 6.450 6.575 6.160 6.240 28,976 -0.23(-3.55%)
Apr 13, 2023 5.960 6.520 5.910 6.470 1,794,114 +0.45(+7.48%)
Apr 12, 2023 6.290 6.290 6.000 6.020 38,665 -0.23(-3.68%)
Apr 11, 2023 6.270 6.295 6.180 6.250 43,942 +0.02(+0.32%)
Apr 10, 2023 6.200 6.440 6.050 6.230 316,227 -0.11(-1.74%)
Apr 06, 2023 6.330 6.500 6.210 6.340 57,826 -0.03(-0.47%)
Apr 05, 2023 6.500 6.500 6.250 6.370 30,553 -0.10(-1.55%)
Apr 04, 2023 6.650 6.750 6.360 6.470 62,209 -0.10(-1.52%)
Apr 03, 2023 6.480 6.650 6.190 6.570 63,854 +0.05(+0.77%)
Mar 31, 2023 6.200 6.660 6.134 6.520 89,593 +0.32(+5.16%)
Mar 30, 2023 6.190 6.250 6.100 6.200 38,126 +0.08(+1.31%)
Mar 29, 2023 6.060 6.170 6.020 6.120 51,416 +0.04(+0.66%)
Mar 28, 2023 6.060 6.260 6.000 6.080 23,921 +0.01(+0.16%)
Mar 27, 2023 6.180 6.212 6.000 6.070 17,101 -0.01(-0.16%)
Mar 24, 2023 6.130 6.310 6.040 6.080 25,410 -0.08(-1.30%)
Mar 23, 2023 6.100 6.440 6.050 6.160 72,441 +0.02(+0.33%)
Mar 22, 2023 6.190 6.400 6.140 6.140 31,225 -0.14(-2.23%)
Mar 21, 2023 6.250 6.320 6.110 6.280 37,574 +0.14(+2.28%)
Mar 20, 2023 5.570 6.290 5.570 6.140 24,880 -0.01(-0.16%)
Mar 17, 2023 5.920 6.260 5.870 6.150 93,215 +0.15(+2.50%)
Mar 16, 2023 5.860 6.240 5.400 6.000 156,523 +0.04(+0.67%)
Mar 15, 2023 5.910 6.050 5.763 5.960 223,919 +0.01(+0.17%)
Mar 14, 2023 6.020 6.170 5.910 5.950 133,014 +0.15(+2.59%)
Mar 13, 2023 6.130 6.190 5.700 5.800 192,475 -0.34(-5.54%)
Mar 10, 2023 6.330 6.330 5.780 6.140 21,666 -0.15(-2.38%)
Mar 09, 2023 6.410 6.860 6.260 6.290 22,856 -0.30(-4.55%)
Mar 08, 2023 6.600 6.735 6.580 6.590 30,926 -0.05(-0.75%)
Mar 07, 2023 6.730 6.730 6.520 6.640 17,703 +0.05(+0.76%)
Mar 06, 2023 6.540 6.620 6.300 6.590 28,418 +0.08(+1.23%)
Mar 03, 2023 6.680 6.730 6.389 6.510 79,566 -0.10(-1.51%)
Mar 02, 2023 6.550 6.710 6.440 6.610 63,002 -0.05(-0.75%)
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.