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 (%)
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%)
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%)
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.