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

Reservoir Media Inc (NQ: RSVR )

8.950 -0.080 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2023 6.000 6.120 6.000 6.100 53,444 +0.10(+1.67%)
Sep 28, 2023 5.890 6.070 5.870 6.000 38,263 +0.07(+1.18%)
Sep 27, 2023 5.860 6.010 5.850 5.930 84,319 +0.08(+1.37%)
Sep 26, 2023 5.790 5.860 5.750 5.850 43,469 +0.00(+0.00%)
Sep 25, 2023 5.850 5.870 5.850 5.850 23,704 +0.00(+0.00%)
Sep 22, 2023 5.860 5.910 5.835 5.850 33,479 +0.00(+0.00%)
Sep 21, 2023 5.920 5.940 5.790 5.850 42,518 +0.00(+0.00%)
Sep 20, 2023 5.890 5.960 5.845 5.850 47,276 -0.03(-0.51%)
Sep 19, 2023 5.910 5.940 5.840 5.880 44,034 +0.00(+0.00%)
Sep 18, 2023 5.860 5.930 5.850 5.880 37,204 +0.03(+0.51%)
Sep 15, 2023 5.850 5.860 5.800 5.850 194,550 +0.00(+0.00%)
Sep 14, 2023 5.770 5.880 5.700 5.850 119,887 +0.13(+2.27%)
Sep 13, 2023 5.700 5.850 5.665 5.720 47,336 +0.00(+0.00%)
Sep 12, 2023 5.710 5.800 5.595 5.720 61,904 +0.02(+0.35%)
Sep 11, 2023 5.700 5.750 5.672 5.700 87,914 -0.01(-0.18%)
Sep 08, 2023 5.340 5.730 5.340 5.710 129,589 +0.40(+7.53%)
Sep 07, 2023 5.280 5.420 5.268 5.310 172,707 -0.05(-0.93%)
Sep 06, 2023 5.420 5.420 5.342 5.360 71,724 -0.06(-1.11%)
Sep 05, 2023 5.450 5.450 5.390 5.420 128,723 -0.02(-0.37%)
Sep 01, 2023 5.440 5.480 5.390 5.440 47,740 -0.01(-0.18%)
Aug 31, 2023 5.420 5.500 5.410 5.450 57,056 +0.02(+0.37%)
Aug 30, 2023 5.360 5.440 5.310 5.430 61,423 +0.05(+0.93%)
Aug 29, 2023 5.390 5.420 5.340 5.380 42,616 -0.01(-0.19%)
Aug 28, 2023 5.330 5.410 5.310 5.390 53,456 +0.06(+1.13%)
Aug 25, 2023 5.220 5.350 5.220 5.330 30,832 -0.01(-0.19%)
Aug 24, 2023 5.380 5.420 5.300 5.340 33,852 -0.05(-0.93%)
Aug 23, 2023 5.390 5.520 5.380 5.390 118,745 +0.00(+0.00%)
Aug 22, 2023 5.450 5.460 5.345 5.390 173,029 +0.03(+0.56%)
Aug 21, 2023 5.340 5.400 5.300 5.360 183,032 +0.05(+0.94%)
Aug 18, 2023 5.300 5.425 5.300 5.310 275,233 -0.04(-0.75%)
Aug 17, 2023 5.400 5.555 5.330 5.350 177,438 -0.04(-0.74%)
Aug 16, 2023 5.350 5.505 5.350 5.390 256,230 +0.08(+1.51%)
Aug 15, 2023 5.370 5.380 5.230 5.310 91,379 -0.04(-0.75%)
Aug 14, 2023 5.400 5.445 5.300 5.350 362,612 -0.01(-0.19%)
Aug 11, 2023 5.250 5.420 5.220 5.360 690,872 +0.10(+1.90%)
Aug 10, 2023 5.290 5.350 5.190 5.260 89,844 -0.05(-0.94%)
Aug 09, 2023 5.420 5.460 5.295 5.310 134,963 +0.00(+0.00%)
Aug 08, 2023 5.290 5.400 5.260 5.310 138,590 -0.03(-0.56%)
Aug 07, 2023 5.440 5.530 5.325 5.340 189,043 -0.10(-1.84%)
Aug 04, 2023 5.370 5.535 5.370 5.440 109,532 +0.08(+1.49%)
Aug 03, 2023 5.330 5.455 5.330 5.360 20,413 -0.05(-0.92%)
Aug 02, 2023 5.860 5.860 5.360 5.410 59,224 -0.07(-1.28%)
Aug 01, 2023 5.450 5.500 5.430 5.480 42,358 +0.02(+0.37%)
Jul 31, 2023 5.420 5.480 5.370 5.460 93,714 +0.02(+0.37%)
Jul 28, 2023 5.490 5.500 5.400 5.440 29,368 +0.00(+0.00%)
Jul 27, 2023 5.610 5.610 5.400 5.440 73,646 -0.09(-1.63%)
Jul 26, 2023 5.440 5.550 5.410 5.530 63,772 +0.08(+1.47%)
Jul 25, 2023 5.330 5.470 5.330 5.450 175,417 +0.16(+3.02%)
Jul 24, 2023 5.510 5.510 5.230 5.290 126,237 -0.25(-4.51%)
Jul 21, 2023 5.680 5.680 5.500 5.540 104,866 -0.10(-1.77%)
Jul 20, 2023 5.800 5.800 5.550 5.640 28,374 -0.18(-3.09%)
Jul 19, 2023 5.830 5.955 5.670 5.820 108,483 -0.05(-0.85%)
Jul 18, 2023 5.880 5.920 5.680 5.870 45,831 -0.05(-0.84%)
Jul 17, 2023 5.900 5.970 5.870 5.920 44,510 +0.00(+0.00%)
Jul 14, 2023 5.920 5.970 5.890 5.920 24,823 -0.03(-0.50%)
Jul 13, 2023 5.944 5.998 5.900 5.950 49,156 +0.00(+0.00%)
Jul 12, 2023 5.920 6.000 5.910 5.950 68,439 +0.05(+0.85%)
Jul 11, 2023 5.850 5.950 5.770 5.900 283,056 +0.08(+1.46%)
Jul 10, 2023 6.000 6.030 5.800 5.815 74,865 -0.15(-2.60%)
Jul 07, 2023 6.080 6.140 5.860 5.970 46,073 -0.07(-1.16%)
Jul 06, 2023 5.960 6.140 5.940 6.040 61,858 -0.02(-0.33%)
Jul 05, 2023 5.900 6.120 5.900 6.060 72,143 +0.13(+2.19%)
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.