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 (%)
Mar 28, 2024 7.860 8.180 7.860 7.930 22,839 +0.01(+0.13%)
Mar 27, 2024 7.580 8.100 7.580 7.920 54,694 +0.32(+4.21%)
Mar 26, 2024 7.490 7.630 7.430 7.600 70,681 +0.10(+1.33%)
Mar 25, 2024 7.530 7.570 7.390 7.500 105,957 -0.02(-0.27%)
Mar 22, 2024 7.560 7.608 7.380 7.520 49,830 -0.01(-0.13%)
Mar 21, 2024 7.500 7.600 7.420 7.530 71,806 +0.03(+0.40%)
Mar 20, 2024 7.414 7.540 7.411 7.500 38,450 +0.01(+0.13%)
Mar 19, 2024 7.554 7.625 7.480 7.490 25,051 -0.00(-0.07%)
Mar 18, 2024 7.480 7.660 7.350 7.495 43,860 -0.00(-0.07%)
Mar 15, 2024 7.350 7.550 7.350 7.500 118,463 +0.08(+1.08%)
Mar 14, 2024 7.430 7.530 7.266 7.420 36,980 -0.03(-0.40%)
Mar 13, 2024 7.430 7.600 7.410 7.450 44,388 +0.10(+1.36%)
Mar 12, 2024 7.260 7.390 7.250 7.350 21,219 +0.03(+0.41%)
Mar 11, 2024 7.320 7.355 7.266 7.320 17,382 -0.02(-0.27%)
Mar 08, 2024 7.430 7.470 7.340 7.340 16,280 +0.00(+0.00%)
Mar 07, 2024 7.420 7.530 7.300 7.340 37,741 +0.03(+0.41%)
Mar 06, 2024 7.340 7.350 7.210 7.310 38,406 -0.03(-0.41%)
Mar 05, 2024 7.300 7.620 7.250 7.340 110,687 +0.06(+0.82%)
Mar 04, 2024 7.300 7.330 7.175 7.280 54,094 -0.05(-0.68%)
Mar 01, 2024 7.310 7.430 7.210 7.330 96,842 +0.11(+1.52%)
Feb 29, 2024 7.250 7.500 7.145 7.220 133,605 +0.12(+1.69%)
Feb 28, 2024 7.190 7.190 7.080 7.100 58,099 -0.07(-0.98%)
Feb 27, 2024 7.095 7.370 7.095 7.170 95,447 +0.07(+0.99%)
Feb 26, 2024 7.010 7.120 6.940 7.100 64,824 +0.05(+0.71%)
Feb 23, 2024 6.990 7.130 6.990 7.050 42,829 +0.01(+0.14%)
Feb 22, 2024 7.050 7.150 6.900 7.040 40,392 +0.01(+0.14%)
Feb 21, 2024 6.970 7.100 6.950 7.030 59,703 +0.03(+0.43%)
Feb 20, 2024 6.960 7.080 6.827 7.000 62,051 +0.04(+0.57%)
Feb 16, 2024 6.910 7.050 6.760 6.960 52,655 +0.08(+1.16%)
Feb 15, 2024 6.790 6.990 6.593 6.880 31,196 +0.13(+1.93%)
Feb 14, 2024 6.610 6.760 6.610 6.750 33,746 +0.20(+3.05%)
Feb 13, 2024 6.535 6.650 6.505 6.550 81,584 -0.20(-2.96%)
Feb 12, 2024 6.420 6.790 6.420 6.750 53,605 +0.34(+5.30%)
Feb 09, 2024 6.132 6.510 6.132 6.410 37,553 +0.27(+4.40%)
Feb 08, 2024 6.110 6.200 5.960 6.140 145,769 +0.13(+2.16%)
Feb 07, 2024 7.250 7.260 5.950 6.010 64,436 -0.83(-12.13%)
Feb 06, 2024 6.740 6.880 6.740 6.840 21,298 +0.07(+1.03%)
Feb 05, 2024 6.830 6.830 6.690 6.770 30,539 -0.13(-1.88%)
Feb 02, 2024 6.850 6.960 6.810 6.900 38,290 -0.02(-0.29%)
Feb 01, 2024 7.010 7.030 6.890 6.920 17,469 -0.08(-1.14%)
Jan 31, 2024 7.020 7.090 6.970 7.000 64,114 -0.07(-0.99%)
Jan 30, 2024 7.055 7.100 7.020 7.070 65,035 -0.03(-0.42%)
Jan 29, 2024 7.030 7.100 6.970 7.100 47,139 +0.05(+0.71%)
Jan 26, 2024 7.050 7.130 7.040 7.050 23,415 +0.04(+0.57%)
Jan 25, 2024 7.190 7.195 6.960 7.010 89,724 -0.07(-0.99%)
Jan 24, 2024 6.870 7.150 6.870 7.080 37,285 -0.03(-0.42%)
Jan 23, 2024 7.160 7.160 7.090 7.110 30,532 +0.01(+0.14%)
Jan 22, 2024 7.088 7.150 7.044 7.100 47,930 +0.01(+0.14%)
Jan 19, 2024 7.060 7.090 7.000 7.090 27,643 +0.09(+1.29%)
Jan 18, 2024 6.970 7.050 6.970 7.000 23,384 +0.05(+0.72%)
Jan 17, 2024 6.860 7.030 6.800 6.950 62,228 -0.05(-0.71%)
Jan 16, 2024 7.090 7.030 6.975 7.000 82,219 -0.03(-0.43%)
Jan 12, 2024 7.120 7.120 6.970 7.030 40,648 +0.00(+0.00%)
Jan 11, 2024 7.070 7.070 6.990 7.030 90,782 -0.07(-0.99%)
Jan 10, 2024 7.000 7.100 6.980 7.100 28,099 +0.08(+1.14%)
Jan 09, 2024 6.990 7.160 6.990 7.020 64,071 -0.06(-0.85%)
Jan 08, 2024 7.070 7.100 7.040 7.080 32,769 +0.07(+1.00%)
Jan 05, 2024 6.930 7.090 6.901 7.010 80,481 +0.01(+0.14%)
Jan 04, 2024 6.970 7.070 6.840 7.000 65,990 +0.06(+0.86%)
Jan 03, 2024 7.150 7.150 6.910 6.940 75,563 -0.15(-2.12%)
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.