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 (%)
Jun 30, 2022 6.440 6.670 6.280 6.520 141,309 -0.18(-2.69%)
Jun 29, 2022 6.200 6.740 6.100 6.700 206,299 +0.55(+8.94%)
Jun 28, 2022 6.340 6.660 6.040 6.150 158,437 -0.04(-0.65%)
Jun 27, 2022 6.430 6.510 6.070 6.190 210,986 -0.21(-3.28%)
Jun 24, 2022 6.550 6.900 6.380 6.400 2,080,111 +0.01(+0.16%)
Jun 23, 2022 6.400 6.630 6.240 6.390 270,834 -0.04(-0.62%)
Jun 22, 2022 6.740 7.170 6.070 6.430 221,049 -0.43(-6.27%)
Jun 21, 2022 6.930 7.450 6.570 6.860 216,846 +0.30(+4.57%)
Jun 17, 2022 6.590 6.730 6.331 6.560 89,214 +0.07(+1.08%)
Jun 16, 2022 6.150 6.620 6.120 6.490 104,610 +0.18(+2.85%)
Jun 15, 2022 6.010 6.500 6.010 6.310 61,893 +0.29(+4.82%)
Jun 14, 2022 6.000 6.160 5.930 6.020 89,796 -0.10(-1.63%)
Jun 13, 2022 6.510 6.515 6.000 6.120 182,411 -0.57(-8.52%)
Jun 10, 2022 6.930 6.930 6.600 6.690 55,575 -0.23(-3.32%)
Jun 09, 2022 6.680 7.160 6.600 6.920 113,907 +0.15(+2.22%)
Jun 08, 2022 6.680 7.210 6.615 6.770 83,924 +0.07(+1.04%)
Jun 07, 2022 7.160 7.160 6.180 6.700 177,120 -0.48(-6.69%)
Jun 06, 2022 7.970 7.970 7.040 7.180 169,564 -0.63(-8.07%)
Jun 03, 2022 7.640 7.920 7.620 7.810 80,482 +0.05(+0.64%)
Jun 02, 2022 7.320 7.900 7.215 7.760 74,776 +0.49(+6.74%)
Jun 01, 2022 7.460 7.550 7.120 7.270 94,431 -0.19(-2.55%)
May 31, 2022 7.050 7.610 7.020 7.460 105,428 +0.32(+4.48%)
May 27, 2022 7.200 7.370 6.890 7.140 108,227 -0.06(-0.83%)
May 26, 2022 7.310 7.440 7.030 7.200 107,655 -0.05(-0.69%)
May 25, 2022 7.540 7.610 7.150 7.250 75,293 -0.28(-3.72%)
May 24, 2022 7.680 7.780 7.330 7.530 58,884 -0.30(-3.83%)
May 23, 2022 7.890 8.170 7.770 7.830 127,304 -0.03(-0.38%)
May 20, 2022 7.640 7.890 7.640 7.860 50,053 +0.20(+2.61%)
May 19, 2022 7.440 7.875 7.137 7.660 48,306 +0.15(+2.00%)
May 18, 2022 7.330 7.695 6.810 7.510 56,542 +0.05(+0.67%)
May 17, 2022 7.350 7.630 7.180 7.460 104,499 +0.24(+3.32%)
May 16, 2022 7.250 7.486 7.060 7.220 50,872 -0.05(-0.69%)
May 13, 2022 6.760 7.480 6.600 7.270 91,761 +0.48(+7.07%)
May 12, 2022 6.310 6.930 6.280 6.790 143,334 +0.42(+6.59%)
May 11, 2022 6.730 7.050 6.350 6.370 137,243 -0.44(-6.46%)
May 10, 2022 8.020 8.140 6.750 6.810 217,603 -1.23(-15.30%)
May 09, 2022 8.530 8.530 8.000 8.040 153,041 -0.65(-7.48%)
May 06, 2022 8.670 8.740 8.370 8.690 63,097 -0.09(-1.03%)
May 05, 2022 9.060 9.130 8.630 8.780 65,864 -0.42(-4.57%)
May 04, 2022 9.280 9.280 8.730 9.200 78,594 -0.14(-1.50%)
May 03, 2022 9.160 9.365 9.010 9.340 61,870 +0.10(+1.08%)
May 02, 2022 9.180 9.500 9.060 9.240 77,146 -0.07(-0.75%)
Apr 29, 2022 9.250 9.720 9.160 9.310 149,406 +0.05(+0.54%)
Apr 28, 2022 8.990 9.260 8.850 9.260 95,820 +0.34(+3.81%)
Apr 27, 2022 8.810 9.040 8.690 8.920 76,787 +0.05(+0.56%)
Apr 26, 2022 8.870 8.880 8.690 8.870 94,249 -0.06(-0.67%)
Apr 25, 2022 8.870 9.070 8.700 8.930 71,045 -0.02(-0.22%)
Apr 22, 2022 9.100 9.280 8.850 8.950 69,816 -0.18(-1.97%)
Apr 21, 2022 9.050 9.360 9.020 9.130 85,206 +0.11(+1.22%)
Apr 20, 2022 8.950 9.050 8.760 9.020 68,844 +0.15(+1.69%)
Apr 19, 2022 8.620 8.940 8.560 8.870 60,759 +0.25(+2.90%)
Apr 18, 2022 8.670 8.800 8.552 8.620 39,127 -0.19(-2.16%)
Apr 14, 2022 8.810 9.010 8.760 8.810 65,290 +0.03(+0.34%)
Apr 13, 2022 8.650 8.960 8.650 8.780 46,486 +0.12(+1.39%)
Apr 12, 2022 8.690 8.970 8.550 8.660 72,490 -0.04(-0.46%)
Apr 11, 2022 8.790 8.790 8.361 8.700 143,077 -0.14(-1.58%)
Apr 08, 2022 8.960 9.020 8.690 8.840 56,222 -0.12(-1.34%)
Apr 07, 2022 9.640 9.660 8.851 8.960 128,191 -0.70(-7.25%)
Apr 06, 2022 9.690 9.890 9.420 9.660 125,751 -0.18(-1.83%)
Apr 05, 2022 9.900 9.900 9.650 9.840 71,269 -0.03(-0.30%)
Apr 04, 2022 10.08 10.19 9.740 9.870 65,205 -0.04(-0.40%)
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.