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

Reservoir Media Inc (NQ: RSVR )

8.550 +0.170 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2022 6.540 6.570 6.450 6.550 30,310 +0.06(+0.92%)
Aug 30, 2022 6.580 6.580 6.440 6.490 34,976 -0.01(-0.15%)
Aug 29, 2022 6.530 6.620 6.490 6.500 35,393 -0.05(-0.76%)
Aug 26, 2022 6.790 6.830 6.520 6.550 23,391 -0.29(-4.24%)
Aug 25, 2022 6.750 6.915 6.700 6.840 37,767 +0.12(+1.79%)
Aug 24, 2022 6.560 6.800 6.490 6.720 48,924 +0.15(+2.28%)
Aug 23, 2022 6.260 6.620 6.240 6.570 166,367 +0.38(+6.14%)
Aug 22, 2022 6.240 6.370 6.140 6.190 148,325 -0.10(-1.59%)
Aug 19, 2022 6.480 6.502 6.220 6.290 214,959 -0.25(-3.90%)
Aug 18, 2022 6.380 6.590 6.380 6.545 114,498 +0.16(+2.43%)
Aug 17, 2022 6.560 6.580 6.390 6.390 105,562 -0.15(-2.29%)
Aug 16, 2022 6.460 6.540 6.300 6.540 251,627 +0.05(+0.77%)
Aug 15, 2022 6.690 6.785 6.430 6.490 105,888 -0.21(-3.13%)
Aug 12, 2022 6.780 6.904 6.650 6.700 175,407 -0.01(-0.15%)
Aug 11, 2022 7.010 7.010 6.640 6.710 176,604 -0.29(-4.14%)
Aug 10, 2022 7.660 7.660 6.950 7.000 97,124 -0.52(-6.91%)
Aug 09, 2022 7.430 7.910 7.270 7.520 312,648 +0.09(+1.21%)
Aug 08, 2022 7.110 7.500 7.090 7.430 100,114 +0.38(+5.39%)
Aug 05, 2022 6.250 7.070 6.200 7.050 47,688 +0.67(+10.50%)
Aug 04, 2022 6.490 6.820 6.260 6.380 72,722 -0.07(-1.09%)
Aug 03, 2022 6.450 6.530 6.380 6.450 90,068 -0.02(-0.31%)
Aug 02, 2022 6.470 6.640 6.440 6.470 95,805 +0.04(+0.62%)
Aug 01, 2022 6.490 6.545 6.290 6.430 34,165 -0.07(-1.08%)
Jul 29, 2022 6.830 6.830 6.470 6.500 51,894 -0.30(-4.41%)
Jul 28, 2022 6.730 6.850 6.570 6.800 21,592 +0.12(+1.80%)
Jul 27, 2022 6.550 6.700 6.510 6.680 31,441 +0.21(+3.25%)
Jul 26, 2022 6.530 6.590 6.430 6.470 29,355 -0.12(-1.82%)
Jul 25, 2022 6.530 6.660 6.460 6.590 116,662 +0.08(+1.23%)
Jul 22, 2022 6.660 6.680 6.500 6.510 46,855 -0.11(-1.66%)
Jul 21, 2022 6.680 6.680 6.450 6.620 40,652 -0.02(-0.30%)
Jul 20, 2022 6.440 6.765 6.440 6.640 41,192 +0.13(+2.00%)
Jul 19, 2022 6.240 6.530 6.120 6.510 73,133 +0.29(+4.66%)
Jul 18, 2022 6.190 6.330 6.170 6.220 46,295 +0.05(+0.81%)
Jul 15, 2022 6.230 6.230 6.000 6.170 111,353 +0.09(+1.48%)
Jul 14, 2022 6.200 6.290 6.050 6.080 52,980 -0.16(-2.56%)
Jul 13, 2022 6.320 6.330 6.210 6.240 36,162 -0.08(-1.27%)
Jul 12, 2022 6.550 6.640 6.290 6.320 44,125 -0.22(-3.36%)
Jul 11, 2022 6.780 6.790 6.465 6.540 57,538 -0.35(-5.08%)
Jul 08, 2022 6.930 6.960 6.750 6.890 86,823 -0.07(-1.01%)
Jul 07, 2022 6.570 6.970 6.570 6.960 79,929 +0.46(+7.08%)
Jul 06, 2022 6.620 6.620 6.350 6.500 129,656 -0.08(-1.22%)
Jul 05, 2022 6.350 6.600 6.160 6.580 119,072 +0.30(+4.78%)
Jul 01, 2022 6.400 6.480 6.270 6.280 68,129 -0.24(-3.68%)
Jun 30, 2022 6.440 6.670 6.280 6.520 141,309 -0.18(-2.69%)
Jun 29, 2022 6.200 6.740 6.100 6.700 206,299 +0.55(+8.94%)
Jun 28, 2022 6.340 6.660 6.040 6.150 158,437 -0.04(-0.65%)
Jun 27, 2022 6.430 6.510 6.070 6.190 210,986 -0.21(-3.28%)
Jun 24, 2022 6.550 6.900 6.380 6.400 2,080,111 +0.01(+0.16%)
Jun 23, 2022 6.400 6.630 6.240 6.390 270,834 -0.04(-0.62%)
Jun 22, 2022 6.740 7.170 6.070 6.430 221,049 -0.43(-6.27%)
Jun 21, 2022 6.930 7.450 6.570 6.860 216,846 +0.30(+4.57%)
Jun 17, 2022 6.590 6.730 6.331 6.560 89,214 +0.07(+1.08%)
Jun 16, 2022 6.150 6.620 6.120 6.490 104,610 +0.18(+2.85%)
Jun 15, 2022 6.010 6.500 6.010 6.310 61,893 +0.29(+4.82%)
Jun 14, 2022 6.000 6.160 5.930 6.020 89,796 -0.10(-1.63%)
Jun 13, 2022 6.510 6.515 6.000 6.120 182,411 -0.57(-8.52%)
Jun 10, 2022 6.930 6.930 6.600 6.690 55,575 -0.23(-3.32%)
Jun 09, 2022 6.680 7.160 6.600 6.920 113,907 +0.15(+2.22%)
Jun 08, 2022 6.680 7.210 6.615 6.770 83,924 +0.07(+1.04%)
Jun 07, 2022 7.160 7.160 6.180 6.700 177,120 -0.48(-6.69%)
Jun 06, 2022 7.970 7.970 7.040 7.180 169,564 -0.63(-8.07%)
Jun 03, 2022 7.640 7.920 7.620 7.810 80,482 +0.05(+0.64%)
Jun 02, 2022 7.320 7.900 7.215 7.760 74,776 +0.49(+6.74%)
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.