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 (%)
Sep 30, 2022 5.000 5.040 4.800 4.880 98,374 -0.16(-3.17%)
Sep 29, 2022 5.080 5.180 4.960 5.040 87,592 -0.12(-2.33%)
Sep 28, 2022 5.060 5.190 4.960 5.160 72,914 +0.12(+2.38%)
Sep 27, 2022 5.190 5.246 4.980 5.040 52,094 -0.15(-2.89%)
Sep 26, 2022 5.500 5.670 5.130 5.190 102,624 -0.25(-4.60%)
Sep 23, 2022 5.500 5.513 5.284 5.440 59,044 +0.06(+1.12%)
Sep 22, 2022 5.600 5.600 5.130 5.380 127,460 -0.30(-5.28%)
Sep 21, 2022 5.800 5.850 5.610 5.680 182,520 -0.15(-2.57%)
Sep 20, 2022 6.010 6.450 5.720 5.830 110,558 -0.29(-4.74%)
Sep 19, 2022 5.990 6.180 5.925 6.120 56,052 +0.04(+0.66%)
Sep 16, 2022 6.320 6.435 5.780 6.080 192,814 -0.28(-4.40%)
Sep 15, 2022 6.470 6.500 6.240 6.360 52,609 -0.11(-1.70%)
Sep 14, 2022 6.630 6.690 6.430 6.470 51,459 -0.17(-2.56%)
Sep 13, 2022 7.000 7.005 6.500 6.640 142,587 -0.55(-7.65%)
Sep 12, 2022 7.030 7.470 7.030 7.190 108,856 +0.13(+1.84%)
Sep 09, 2022 6.930 7.070 6.900 7.060 140,583 +0.18(+2.62%)
Sep 08, 2022 6.840 7.070 6.700 6.880 43,980 +0.04(+0.58%)
Sep 07, 2022 6.630 6.930 6.630 6.840 55,847 +0.20(+3.01%)
Sep 06, 2022 6.570 6.770 6.545 6.640 31,370 +0.03(+0.45%)
Sep 02, 2022 6.610 6.690 6.540 6.610 21,857 +0.04(+0.61%)
Sep 01, 2022 6.520 6.680 6.490 6.570 50,687 +0.02(+0.31%)
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%)
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.