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

Reservoir Media Inc (NQ: RSVR )

8.436 +0.036 (+0.43%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 10, 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, 2022 7.290 7.390 7.140 7.180 25,990 -0.05(-0.69%)
Feb 25, 2022 7.190 7.500 7.140 7.230 67,443 +0.06(+0.84%)
Feb 24, 2022 6.760 7.350 6.510 7.170 99,481 +0.25(+3.61%)
Feb 23, 2022 7.370 7.490 6.680 6.920 84,912 -0.49(-6.61%)
Feb 22, 2022 7.690 7.860 7.320 7.410 56,113 -0.21(-2.76%)
Feb 18, 2022 7.620 0 +0.21(+2.83%)
Feb 17, 2022 7.610 7.610 7.108 7.410 54,586 -0.31(-4.02%)
Feb 16, 2022 7.550 7.848 7.230 7.720 133,014 +0.29(+3.90%)
Feb 15, 2022 7.300 7.540 7.300 7.430 89,237 +0.36(+5.09%)
Feb 14, 2022 6.950 7.140 6.780 7.070 149,278 +0.05(+0.71%)
Feb 11, 2022 5.870 7.020 5.870 7.020 332,318 +1.23(+21.24%)
Feb 10, 2022 5.430 5.860 5.370 5.790 52,396 +0.24(+4.32%)
Feb 09, 2022 5.600 5.720 5.350 5.550 51,179 +0.03(+0.54%)
Feb 08, 2022 6.120 6.360 5.330 5.520 156,886 -0.60(-9.80%)
Feb 07, 2022 6.130 6.300 6.015 6.120 49,199 -0.06(-0.97%)
Feb 04, 2022 6.260 6.390 6.010 6.180 52,357 -0.15(-2.37%)
Feb 03, 2022 6.500 6.210 6.330 77,522 -0.24(-3.65%)
Feb 02, 2022 6.670 6.710 6.440 6.570 43,603 +0.01(+0.15%)
Feb 01, 2022 6.600 6.745 6.430 6.560 78,784 +0.06(+0.92%)
Jan 31, 2022 6.230 6.500 32,252 +0.38(+6.21%)
Jan 28, 2022 6.180 6.310 5.940 6.120 148,488 -0.10(-1.61%)
Jan 27, 2022 6.340 6.380 6.000 6.220 42,815 -0.07(-1.11%)
Jan 26, 2022 6.400 6.785 6.180 6.290 104,564 +0.01(+0.16%)
Jan 25, 2022 6.560 6.610 6.100 6.280 42,254 -0.38(-5.71%)
Jan 24, 2022 6.780 6.900 6.210 6.660 94,356 -0.22(-3.20%)
Jan 21, 2022 6.920 7.000 6.760 6.880 61,549 -0.08(-1.15%)
Jan 20, 2022 6.890 7.070 6.835 6.960 55,117 +0.06(+0.87%)
Jan 19, 2022 7.050 7.050 6.775 6.900 40,997 -0.11(-1.57%)
Jan 18, 2022 6.910 7.130 6.860 7.010 104,836 -0.02(-0.28%)
Jan 14, 2022 7.030 0 +0.09(+1.30%)
Jan 13, 2022 7.220 7.300 6.800 6.940 131,970 -0.18(-2.53%)
Jan 12, 2022 7.430 7.430 7.000 7.120 179,662 -0.22(-3.00%)
Jan 11, 2022 7.260 7.449 7.150 7.340 31,484 +0.03(+0.41%)
Jan 10, 2022 7.410 7.440 7.100 7.310 60,099 -0.20(-2.66%)
Jan 07, 2022 7.560 7.770 7.250 7.510 96,849 -0.09(-1.18%)
Jan 06, 2022 7.660 7.890 7.490 7.600 34,405 -0.12(-1.55%)
Jan 05, 2022 7.780 8.040 7.625 7.720 63,969 -0.08(-1.03%)
Jan 04, 2022 8.060 8.060 7.730 7.800 42,347 -0.22(-2.74%)
Jan 03, 2022 8.160 8.330 7.840 8.020 45,048 +0.11(+1.39%)
Dec 31, 2021 7.970 8.050 7.543 7.910 213,486 +0.15(+1.93%)
Dec 30, 2021 7.590 8.020 7.480 7.760 101,297 +0.26(+3.47%)
Dec 29, 2021 7.860 8.250 7.490 7.500 111,100 -0.42(-5.30%)
Dec 28, 2021 8.130 8.249 7.850 7.920 92,535 -0.12(-1.49%)
Dec 27, 2021 7.745 8.325 7.730 8.040 109,010 +0.18(+2.29%)
Dec 23, 2021 7.820 8.380 7.610 7.860 109,695 +0.04(+0.51%)
Dec 22, 2021 7.790 7.930 7.700 7.820 53,718 +0.06(+0.77%)
Dec 21, 2021 7.530 7.940 7.480 7.760 104,418 +0.19(+2.51%)
Dec 20, 2021 7.600 7.720 7.240 7.570 128,399 -0.20(-2.57%)
Dec 17, 2021 7.460 7.940 7.220 7.770 120,858 +0.36(+4.86%)
Dec 16, 2021 7.490 7.660 7.230 7.410 78,281 -0.12(-1.59%)
Dec 15, 2021 7.540 7.910 7.200 7.530 76,568 +0.04(+0.53%)
Dec 14, 2021 7.370 7.595 7.260 7.490 33,079 +0.13(+1.77%)
Dec 13, 2021 7.620 7.740 7.250 7.360 169,098 -0.26(-3.41%)
Dec 10, 2021 7.740 7.800 7.550 7.620 27,965 -0.02(-0.26%)
Dec 09, 2021 7.800 7.870 7.640 7.640 60,043 -0.24(-3.05%)
Dec 08, 2021 7.800 7.950 7.550 7.880 71,673 +0.17(+2.20%)
Dec 07, 2021 7.640 8.085 7.570 7.710 62,828 +0.15(+1.98%)
Dec 06, 2021 7.660 7.730 7.330 7.560 68,287 -0.05(-0.66%)
Dec 03, 2021 7.250 8.500 7.090 7.610 513,864 +0.31(+4.25%)
Dec 02, 2021 7.210 7.470 6.920 7.300 43,268 +0.05(+0.69%)
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.