Skip to main content

Reservoir Media Inc (NQ: RSVR )

7.930 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 6.020 6.020 5.910 5.930 6,978 -0.09(-1.50%)
Jun 30, 2023 5.960 6.085 5.885 6.020 131,949 +0.06(+1.01%)
Jun 29, 2023 5.960 6.050 5.860 5.960 82,462 -0.01(-0.17%)
Jun 28, 2023 5.990 6.030 5.875 5.970 40,428 -0.01(-0.17%)
Jun 27, 2023 6.020 6.090 5.920 5.980 38,475 -0.02(-0.33%)
Jun 26, 2023 6.050 6.120 5.910 6.000 44,314 -0.05(-0.83%)
Jun 23, 2023 5.970 6.130 5.950 6.050 664,441 +0.04(+0.67%)
Jun 22, 2023 6.150 6.160 5.850 6.010 125,702 -0.06(-0.99%)
Jun 21, 2023 5.970 6.150 5.950 6.070 164,022 +0.07(+1.17%)
Jun 20, 2023 6.070 6.250 5.780 6.000 150,925 -0.24(-3.85%)
Jun 16, 2023 6.520 6.520 6.230 6.240 115,323 -0.20(-3.11%)
Jun 15, 2023 6.350 6.560 6.350 6.440 46,024 +0.01(+0.16%)
Jun 14, 2023 6.670 6.670 6.390 6.430 40,919 -0.17(-2.58%)
Jun 13, 2023 6.500 6.840 6.460 6.600 530,788 +0.12(+1.85%)
Jun 12, 2023 6.500 6.570 6.380 6.480 31,543 +0.01(+0.15%)
Jun 09, 2023 6.470 6.500 6.380 6.470 28,227 +0.01(+0.15%)
Jun 08, 2023 6.440 6.510 6.413 6.460 24,056 -0.01(-0.15%)
Jun 07, 2023 6.580 6.720 6.420 6.470 95,408 -0.09(-1.37%)
Jun 06, 2023 6.340 6.670 6.340 6.560 42,212 +0.22(+3.47%)
Jun 05, 2023 6.490 6.650 6.270 6.340 77,668 -0.20(-3.06%)
Jun 02, 2023 6.440 6.670 6.350 6.540 49,367 +0.09(+1.40%)
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.