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

Reservoir Media Inc (NQ: RSVR )

8.500 -0.060 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2022 9.830 10.02 9.740 9.910 106,007 +0.08(+0.81%)
Mar 31, 2022 9.990 10.00 9.780 9.830 80,978 -0.14(-1.40%)
Mar 30, 2022 10.00 10.27 9.740 9.970 228,135 -0.01(-0.10%)
Mar 29, 2022 10.01 10.22 9.870 9.980 159,082 +0.01(+0.10%)
Mar 28, 2022 10.45 10.84 9.790 9.970 260,498 -0.12(-1.19%)
Mar 25, 2022 9.660 10.33 9.570 10.09 329,188 +0.59(+6.21%)
Mar 24, 2022 9.280 9.680 9.160 9.500 155,172 +0.53(+5.91%)
Mar 23, 2022 9.120 9.350 8.760 8.970 122,854 -0.07(-0.77%)
Mar 22, 2022 9.000 9.227 8.900 9.040 240,295 +0.14(+1.57%)
Mar 21, 2022 8.990 9.250 8.800 8.900 103,352 -0.06(-0.67%)
Mar 18, 2022 8.520 9.070 8.380 8.960 108,180 +0.41(+4.80%)
Mar 17, 2022 8.250 8.550 8.225 8.550 60,100 +0.29(+3.51%)
Mar 16, 2022 8.150 8.400 8.150 8.260 66,800 +0.16(+1.98%)
Mar 15, 2022 8.240 8.350 7.980 8.100 49,431 -0.20(-2.41%)
Mar 14, 2022 8.330 8.440 8.115 8.300 104,879 +0.06(+0.73%)
Mar 11, 2022 8.100 8.440 7.930 8.240 72,535 +0.34(+4.30%)
Mar 10, 2022 7.400 7.930 7.320 7.900 48,434 +0.37(+4.91%)
Mar 09, 2022 7.360 7.620 7.200 7.530 75,511 +0.09(+1.21%)
Mar 08, 2022 7.050 7.510 6.880 7.440 179,760 +0.44(+6.29%)
Mar 07, 2022 7.470 7.590 6.840 7.000 77,499 -0.50(-6.67%)
Mar 04, 2022 7.510 8.100 7.380 7.500 67,951 +0.08(+1.08%)
Mar 03, 2022 7.300 7.620 7.172 7.420 66,967 +0.16(+2.20%)
Mar 02, 2022 7.220 7.300 7.078 7.260 23,336 +0.04(+0.55%)
Mar 01, 2022 7.300 7.590 7.080 7.220 52,160 +0.04(+0.56%)
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%)
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.