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

Reservoir Media Inc (NQ: RSVR )

8.950 -0.080 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 7.170 7.170 7.030 7.130 32,201 +0.00(+0.00%)
Dec 28, 2023 7.110 7.150 6.790 7.130 138,026 +0.04(+0.56%)
Dec 27, 2023 7.070 7.150 6.970 7.090 74,396 -0.05(-0.70%)
Dec 26, 2023 7.050 7.240 7.040 7.140 30,751 +0.12(+1.71%)
Dec 22, 2023 7.030 7.149 6.880 7.020 14,623 +0.03(+0.43%)
Dec 21, 2023 7.140 7.140 6.970 6.990 363,062 -0.01(-0.14%)
Dec 20, 2023 7.030 7.120 6.960 7.000 43,941 -0.01(-0.14%)
Dec 19, 2023 7.030 7.100 6.980 7.010 53,773 +0.04(+0.57%)
Dec 18, 2023 6.850 7.000 6.640 6.970 95,192 +0.15(+2.20%)
Dec 15, 2023 6.970 6.980 6.630 6.820 176,379 -0.07(-1.02%)
Dec 14, 2023 6.490 6.980 6.480 6.890 54,059 +0.48(+7.49%)
Dec 13, 2023 6.030 6.450 5.980 6.410 196,019 +0.41(+6.83%)
Dec 12, 2023 5.900 6.030 5.900 6.000 78,134 +0.08(+1.35%)
Dec 11, 2023 5.930 5.940 5.900 5.920 190,698 -0.01(-0.17%)
Dec 08, 2023 5.840 5.970 5.840 5.930 39,342 +0.03(+0.51%)
Dec 07, 2023 6.090 6.090 5.865 5.900 53,956 -0.02(-0.34%)
Dec 06, 2023 6.080 6.080 5.890 5.920 93,442 -0.08(-1.33%)
Dec 05, 2023 6.070 6.135 6.000 6.000 76,987 -0.08(-1.32%)
Dec 04, 2023 5.990 6.140 5.990 6.080 57,436 +0.04(+0.66%)
Dec 01, 2023 6.000 6.090 6.000 6.040 59,947 -0.01(-0.17%)
Nov 30, 2023 5.960 6.070 5.960 6.050 50,985 +0.07(+1.17%)
Nov 29, 2023 5.840 5.980 5.840 5.980 28,536 +0.18(+3.10%)
Nov 28, 2023 5.940 5.940 5.760 5.800 32,086 -0.14(-2.36%)
Nov 27, 2023 5.950 6.090 5.870 5.940 43,505 -0.06(-1.00%)
Nov 24, 2023 5.970 6.080 5.970 6.000 32,609 -0.01(-0.17%)
Nov 22, 2023 6.010 6.085 5.940 6.010 40,257 +0.03(+0.50%)
Nov 21, 2023 5.980 6.060 5.840 5.980 29,662 -0.07(-1.16%)
Nov 20, 2023 6.000 6.170 6.000 6.050 40,242 +0.05(+0.83%)
Nov 17, 2023 5.930 6.090 5.890 6.000 54,332 +0.11(+1.87%)
Nov 16, 2023 5.870 5.957 5.870 5.890 34,819 -0.01(-0.17%)
Nov 15, 2023 5.990 6.130 5.790 5.900 49,021 -0.14(-2.32%)
Nov 14, 2023 5.860 6.040 5.720 6.040 74,203 +0.31(+5.41%)
Nov 13, 2023 5.570 5.740 5.530 5.730 50,354 +0.04(+0.70%)
Nov 10, 2023 5.530 5.760 5.510 5.690 45,635 +0.03(+0.53%)
Nov 09, 2023 5.810 5.890 5.660 5.660 38,259 -0.21(-3.58%)
Nov 08, 2023 6.020 6.030 5.730 5.870 33,634 -0.16(-2.65%)
Nov 07, 2023 5.660 6.180 5.660 6.030 46,854 +0.36(+6.35%)
Nov 06, 2023 6.020 6.020 5.670 5.670 21,026 -0.28(-4.71%)
Nov 03, 2023 5.790 5.960 5.660 5.950 35,420 +0.23(+4.02%)
Nov 02, 2023 5.770 5.780 5.635 5.720 25,078 +0.03(+0.53%)
Nov 01, 2023 5.590 5.780 5.590 5.690 44,435 +0.06(+1.07%)
Oct 31, 2023 5.620 5.650 5.590 5.630 19,024 +0.12(+2.18%)
Oct 30, 2023 5.350 5.560 5.350 5.510 27,033 +0.20(+3.77%)
Oct 27, 2023 5.510 5.510 5.260 5.310 37,653 -0.20(-3.63%)
Oct 26, 2023 5.640 5.670 5.500 5.510 25,265 -0.09(-1.61%)
Oct 25, 2023 5.730 5.730 5.580 5.600 11,344 -0.12(-2.10%)
Oct 24, 2023 5.640 5.790 5.590 5.720 31,403 +0.11(+1.96%)
Oct 23, 2023 5.650 5.790 5.560 5.610 26,774 -0.09(-1.58%)
Oct 20, 2023 5.910 5.910 5.670 5.700 28,216 -0.20(-3.39%)
Oct 19, 2023 6.000 6.020 5.840 5.900 25,544 -0.07(-1.17%)
Oct 18, 2023 6.220 6.230 5.910 5.970 26,838 -0.09(-1.49%)
Oct 17, 2023 5.970 6.175 5.970 6.060 58,811 +0.09(+1.51%)
Oct 16, 2023 5.880 6.010 5.880 5.970 25,407 +0.14(+2.40%)
Oct 13, 2023 5.880 5.910 5.770 5.830 45,796 -0.05(-0.85%)
Oct 12, 2023 5.910 5.910 5.827 5.880 34,131 -0.04(-0.68%)
Oct 11, 2023 6.100 6.200 5.890 5.920 148,979 -0.17(-2.79%)
Oct 10, 2023 6.130 6.220 6.080 6.090 23,834 -0.04(-0.65%)
Oct 09, 2023 6.200 6.280 6.110 6.130 41,817 -0.11(-1.76%)
Oct 06, 2023 6.120 6.280 6.089 6.240 37,607 +0.14(+2.30%)
Oct 05, 2023 5.950 6.200 5.930 6.100 43,064 +0.12(+2.01%)
Oct 04, 2023 6.000 6.030 5.885 5.980 628,588 -0.02(-0.33%)
Oct 03, 2023 5.970 6.080 5.850 6.000 50,479 +0.03(+0.50%)
Oct 02, 2023 6.070 6.070 5.930 5.970 28,712 -0.13(-2.13%)
Sep 29, 2023 6.000 6.120 6.000 6.100 53,444 +0.10(+1.67%)
Sep 28, 2023 5.890 6.070 5.870 6.000 38,263 +0.07(+1.18%)
Sep 27, 2023 5.860 6.010 5.850 5.930 84,319 +0.08(+1.37%)
Sep 26, 2023 5.790 5.860 5.750 5.850 43,469 +0.00(+0.00%)
Sep 25, 2023 5.850 5.870 5.850 5.850 23,704 +0.00(+0.00%)
Sep 22, 2023 5.860 5.910 5.835 5.850 33,479 +0.00(+0.00%)
Sep 21, 2023 5.920 5.940 5.790 5.850 42,518 +0.00(+0.00%)
Sep 20, 2023 5.890 5.960 5.845 5.850 47,276 -0.03(-0.51%)
Sep 19, 2023 5.910 5.940 5.840 5.880 44,034 +0.00(+0.00%)
Sep 18, 2023 5.860 5.930 5.850 5.880 37,204 +0.03(+0.51%)
Sep 15, 2023 5.850 5.860 5.800 5.850 194,550 +0.00(+0.00%)
Sep 14, 2023 5.770 5.880 5.700 5.850 119,887 +0.13(+2.27%)
Sep 13, 2023 5.700 5.850 5.665 5.720 47,336 +0.00(+0.00%)
Sep 12, 2023 5.710 5.800 5.595 5.720 61,904 +0.02(+0.35%)
Sep 11, 2023 5.700 5.750 5.672 5.700 87,914 -0.01(-0.18%)
Sep 08, 2023 5.340 5.730 5.340 5.710 129,589 +0.40(+7.53%)
Sep 07, 2023 5.280 5.420 5.268 5.310 172,707 -0.05(-0.93%)
Sep 06, 2023 5.420 5.420 5.342 5.360 71,724 -0.06(-1.11%)
Sep 05, 2023 5.450 5.450 5.390 5.420 128,723 -0.02(-0.37%)
Sep 01, 2023 5.440 5.480 5.390 5.440 47,740 -0.01(-0.18%)
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 +0.19(+3.04%)
May 08, 2023 6.390 6.440 6.220 6.250 68,067 -0.15(-2.34%)
May 05, 2023 6.380 6.490 6.010 6.400 33,994 +0.12(+1.91%)
May 04, 2023 6.400 6.400 6.200 6.280 42,611 -0.12(-1.88%)
May 03, 2023 6.390 6.580 6.170 6.400 140,519 +0.10(+1.59%)
May 02, 2023 6.600 6.600 6.150 6.300 96,600 -0.29(-4.40%)
May 01, 2023 6.580 6.890 6.350 6.590 105,672 -0.05(-0.75%)
Apr 28, 2023 6.520 6.720 6.430 6.640 86,848 +0.15(+2.31%)
Apr 27, 2023 6.180 6.520 6.000 6.490 137,456 +0.35(+5.70%)
Apr 26, 2023 5.920 6.200 5.900 6.140 2,003,774 +0.16(+2.68%)
Apr 25, 2023 5.990 6.090 5.950 5.980 99,518 -0.03(-0.50%)
Apr 24, 2023 6.050 6.065 5.980 6.010 78,598 -0.04(-0.66%)
Apr 21, 2023 6.160 6.220 6.050 6.050 57,350 -0.16(-2.58%)
Apr 20, 2023 6.255 6.255 6.089 6.210 61,487 +0.02(+0.32%)
Apr 19, 2023 6.220 6.300 6.080 6.190 38,706 -0.06(-0.96%)
Apr 18, 2023 6.380 6.380 6.200 6.250 22,214 -0.05(-0.79%)
Apr 17, 2023 6.260 6.450 6.032 6.300 59,087 +0.06(+0.96%)
Apr 14, 2023 6.450 6.575 6.160 6.240 28,976 -0.23(-3.55%)
Apr 13, 2023 5.960 6.520 5.910 6.470 1,794,114 +0.45(+7.48%)
Apr 12, 2023 6.290 6.290 6.000 6.020 38,665 -0.23(-3.68%)
Apr 11, 2023 6.270 6.295 6.180 6.250 43,942 +0.02(+0.32%)
Apr 10, 2023 6.200 6.440 6.050 6.230 316,227 -0.11(-1.74%)
Apr 06, 2023 6.330 6.500 6.210 6.340 57,826 -0.03(-0.47%)
Apr 05, 2023 6.500 6.500 6.250 6.370 30,553 -0.10(-1.55%)
Apr 04, 2023 6.650 6.750 6.360 6.470 62,209 -0.10(-1.52%)
Apr 03, 2023 6.480 6.650 6.190 6.570 63,854 +0.05(+0.77%)
Mar 31, 2023 6.200 6.660 6.134 6.520 89,593 +0.32(+5.16%)
Mar 30, 2023 6.190 6.250 6.100 6.200 38,126 +0.08(+1.31%)
Mar 29, 2023 6.060 6.170 6.020 6.120 51,416 +0.04(+0.66%)
Mar 28, 2023 6.060 6.260 6.000 6.080 23,921 +0.01(+0.16%)
Mar 27, 2023 6.180 6.212 6.000 6.070 17,101 -0.01(-0.16%)
Mar 24, 2023 6.130 6.310 6.040 6.080 25,410 -0.08(-1.30%)
Mar 23, 2023 6.100 6.440 6.050 6.160 72,441 +0.02(+0.33%)
Mar 22, 2023 6.190 6.400 6.140 6.140 31,225 -0.14(-2.23%)
Mar 21, 2023 6.250 6.320 6.110 6.280 37,574 +0.14(+2.28%)
Mar 20, 2023 5.570 6.290 5.570 6.140 24,880 -0.01(-0.16%)
Mar 17, 2023 5.920 6.260 5.870 6.150 93,215 +0.15(+2.50%)
Mar 16, 2023 5.860 6.240 5.400 6.000 156,523 +0.04(+0.67%)
Mar 15, 2023 5.910 6.050 5.763 5.960 223,919 +0.01(+0.17%)
Mar 14, 2023 6.020 6.170 5.910 5.950 133,014 +0.15(+2.59%)
Mar 13, 2023 6.130 6.190 5.700 5.800 192,475 -0.34(-5.54%)
Mar 10, 2023 6.330 6.330 5.780 6.140 21,666 -0.15(-2.38%)
Mar 09, 2023 6.410 6.860 6.260 6.290 22,856 -0.30(-4.55%)
Mar 08, 2023 6.600 6.735 6.580 6.590 30,926 -0.05(-0.75%)
Mar 07, 2023 6.730 6.730 6.520 6.640 17,703 +0.05(+0.76%)
Mar 06, 2023 6.540 6.620 6.300 6.590 28,418 +0.08(+1.23%)
Mar 03, 2023 6.680 6.730 6.389 6.510 79,566 -0.10(-1.51%)
Mar 02, 2023 6.550 6.710 6.440 6.610 63,002 -0.05(-0.75%)
Mar 01, 2023 6.750 6.900 6.590 6.660 19,580 -0.10(-1.48%)
Feb 28, 2023 6.720 6.870 6.510 6.760 122,830 +0.04(+0.60%)
Feb 27, 2023 6.620 6.750 6.560 6.720 67,779 +0.09(+1.36%)
Feb 24, 2023 6.510 6.760 6.300 6.630 39,962 +0.00(+0.00%)
Feb 23, 2023 6.620 6.700 6.500 6.630 40,061 +0.05(+0.76%)
Feb 22, 2023 6.610 6.730 6.470 6.580 64,098 -0.12(-1.79%)
Feb 21, 2023 6.920 6.920 6.610 6.700 45,913 -0.29(-4.15%)
Feb 17, 2023 7.120 7.120 6.949 6.990 25,934 -0.07(-0.99%)
Feb 16, 2023 7.090 7.540 7.010 7.060 186,518 -0.14(-1.94%)
Feb 15, 2023 7.300 7.317 7.180 7.200 82,404 -0.04(-0.55%)
Feb 14, 2023 7.030 7.320 6.969 7.240 83,680 +0.17(+2.40%)
Feb 13, 2023 6.800 7.210 6.800 7.070 159,110 -0.14(-1.94%)
Feb 10, 2023 7.200 7.360 7.140 7.210 45,148 -0.06(-0.83%)
Feb 09, 2023 7.340 7.480 7.080 7.270 150,832 +0.03(+0.41%)
Feb 08, 2023 7.410 7.770 7.240 7.240 255,893 -0.11(-1.50%)
Feb 07, 2023 7.360 7.540 7.207 7.350 160,108 +0.04(+0.55%)
Feb 06, 2023 7.310 7.390 7.125 7.310 102,991 +0.05(+0.69%)
Feb 03, 2023 7.130 7.480 7.030 7.260 71,058 +0.04(+0.55%)
Feb 02, 2023 7.180 7.485 7.000 7.220 143,730 +0.10(+1.40%)
Feb 01, 2023 7.020 7.200 6.920 7.120 116,195 +0.08(+1.14%)
Jan 31, 2023 7.025 7.105 6.930 7.040 83,211 -0.01(-0.14%)
Jan 30, 2023 6.970 7.150 6.970 7.050 37,512 +0.00(+0.00%)
Jan 27, 2023 6.980 7.330 6.860 7.050 71,594 +0.05(+0.71%)
Jan 26, 2023 7.000 7.000 6.840 7.000 19,809 +0.01(+0.14%)
Jan 25, 2023 6.810 7.000 6.810 6.990 60,758 +0.06(+0.87%)
Jan 24, 2023 6.870 7.000 6.770 6.930 46,652 +0.02(+0.29%)
Jan 23, 2023 6.860 7.000 6.780 6.910 86,019 -0.03(-0.43%)
Jan 20, 2023 7.000 7.000 6.420 6.940 65,743 +0.07(+1.02%)
Jan 19, 2023 6.770 7.000 6.770 6.870 53,968 +0.00(+0.00%)
Jan 18, 2023 6.960 7.260 6.810 6.870 58,404 +0.01(+0.15%)
Jan 17, 2023 6.560 7.300 6.530 6.860 99,722 +0.22(+3.31%)
Jan 13, 2023 6.520 6.660 6.360 6.640 77,492 +0.12(+1.84%)
Jan 12, 2023 6.390 6.650 6.349 6.520 37,603 +0.13(+2.03%)
Jan 11, 2023 6.380 6.780 6.290 6.390 38,378 -0.03(-0.47%)
Jan 10, 2023 6.460 6.685 6.360 6.420 66,342 -0.12(-1.83%)
Jan 09, 2023 6.380 7.000 6.380 6.540 79,970 +0.11(+1.71%)
Jan 06, 2023 6.100 6.480 5.825 6.430 48,415 +0.37(+6.11%)
Jan 05, 2023 6.090 6.200 5.950 6.060 39,732 +0.01(+0.17%)
Jan 04, 2023 6.130 6.200 6.050 6.050 17,291 -0.10(-1.63%)
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.