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

Reservoir Media Inc (NQ: RSVR )

8.380 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Dec 01, 2021 7.620 7.730 7.160 7.250 113,187 -0.20(-2.68%)
Nov 30, 2021 7.280 7.660 7.175 7.450 157,254 +0.20(+2.76%)
Nov 29, 2021 7.720 7.880 7.200 7.250 156,379 -0.54(-6.93%)
Nov 26, 2021 7.690 8.170 7.560 7.790 70,314 -0.06(-0.76%)
Nov 24, 2021 7.600 7.990 7.600 7.850 54,947 +0.20(+2.61%)
Nov 23, 2021 7.950 8.130 7.500 7.650 119,914 -0.37(-4.61%)
Nov 22, 2021 8.200 8.310 7.827 8.020 38,432 -0.25(-3.02%)
Nov 19, 2021 8.270 8.450 8.110 8.270 26,155 -0.08(-0.96%)
Nov 18, 2021 8.610 8.470 8.330 8.350 39,744 -0.34(-3.91%)
Nov 17, 2021 8.900 8.949 8.380 8.690 63,676 -0.17(-1.92%)
Nov 16, 2021 8.760 9.480 8.760 8.860 176,476 -0.50(-5.34%)
Nov 15, 2021 9.460 9.770 9.210 9.360 58,156 -0.09(-0.95%)
Nov 12, 2021 9.410 9.470 9.250 9.450 20,088 +0.00(+0.00%)
Nov 11, 2021 9.640 9.770 9.330 9.450 79,455 -0.14(-1.46%)
Nov 10, 2021 9.700 9.590 131,565 -0.11(-1.13%)
Nov 09, 2021 9.890 9.973 9.570 9.700 59,864 -0.20(-2.02%)
Nov 08, 2021 9.850 10.28 9.735 9.900 86,605 +0.02(+0.20%)
Nov 05, 2021 9.730 10.00 9.540 9.880 62,602 +0.17(+1.75%)
Nov 04, 2021 9.620 9.720 9.450 9.710 25,504 +0.06(+0.62%)
Nov 03, 2021 9.600 9.840 9.400 9.650 28,793 +0.03(+0.31%)
Nov 02, 2021 9.190 9.650 9.110 9.620 62,654 +0.35(+3.78%)
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.