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

Reservoir Media Inc (NQ: RSVR )

9.100 +0.560 (+6.56%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2023 6.040 6.210 6.030 6.150 16,879 +0.18(+3.02%)
Dec 30, 2022 5.880 6.150 5.880 5.970 34,286 +0.03(+0.51%)
Dec 29, 2022 5.440 6.010 5.440 5.940 57,268 +0.37(+6.64%)
Dec 28, 2022 6.192 6.192 5.490 5.570 66,170 -0.43(-7.17%)
Dec 27, 2022 5.770 6.020 5.770 6.000 55,593 +0.30(+5.26%)
Dec 23, 2022 5.860 5.940 5.690 5.700 24,252 -0.33(-5.47%)
Dec 22, 2022 6.040 6.410 5.770 6.030 35,246 -0.08(-1.31%)
Dec 21, 2022 6.100 6.350 6.005 6.110 69,578 -0.03(-0.49%)
Dec 20, 2022 6.220 6.310 6.030 6.140 39,323 -0.14(-2.23%)
Dec 19, 2022 6.750 7.000 6.250 6.280 50,801 -0.50(-7.37%)
Dec 16, 2022 6.610 7.150 6.500 6.780 163,643 +0.08(+1.19%)
Dec 15, 2022 6.340 6.980 6.340 6.700 58,668 +0.20(+3.08%)
Dec 14, 2022 6.720 6.990 6.420 6.500 126,827 -0.11(-1.66%)
Dec 13, 2022 6.270 6.660 6.200 6.610 77,524 +0.49(+8.01%)
Dec 12, 2022 6.110 6.130 5.930 6.120 36,638 +0.00(+0.00%)
Dec 09, 2022 6.180 6.180 6.100 6.120 22,600 -0.07(-1.13%)
Dec 08, 2022 6.270 6.290 6.130 6.190 12,927 -0.06(-0.96%)
Dec 07, 2022 6.390 6.390 6.200 6.250 8,985 -0.15(-2.34%)
Dec 06, 2022 6.430 6.730 6.310 6.400 39,627 -0.09(-1.39%)
Dec 05, 2022 6.530 6.760 6.340 6.490 91,262 -0.07(-1.07%)
Dec 02, 2022 6.280 6.810 6.280 6.560 82,135 +0.19(+2.98%)
Dec 01, 2022 6.480 6.480 6.250 6.370 37,717 +0.05(+0.79%)
Nov 30, 2022 6.200 6.490 6.199 6.320 75,883 +0.18(+2.93%)
Nov 29, 2022 6.050 6.180 5.900 6.140 24,740 +0.10(+1.66%)
Nov 28, 2022 6.030 6.180 5.980 6.040 32,442 +0.04(+0.67%)
Nov 25, 2022 6.190 6.190 6.000 6.000 14,196 -0.12(-1.96%)
Nov 23, 2022 6.210 6.315 6.080 6.120 30,361 +0.02(+0.33%)
Nov 22, 2022 6.010 6.160 5.910 6.100 90,049 +0.11(+1.84%)
Nov 21, 2022 6.060 6.075 5.940 5.990 19,359 -0.08(-1.32%)
Nov 18, 2022 6.150 6.150 5.892 6.070 62,223 +0.13(+2.19%)
Nov 17, 2022 5.940 6.040 5.650 5.940 37,392 -0.14(-2.30%)
Nov 16, 2022 6.350 6.350 6.000 6.080 105,141 -0.29(-4.55%)
Nov 15, 2022 6.110 6.410 6.110 6.370 79,100 +0.35(+5.81%)
Nov 14, 2022 5.630 6.130 5.630 6.020 78,149 +0.26(+4.51%)
Nov 11, 2022 5.410 5.910 5.359 5.760 35,655 +0.34(+6.27%)
Nov 10, 2022 5.460 5.700 5.200 5.420 85,650 +0.18(+3.44%)
Nov 09, 2022 5.540 5.600 5.210 5.240 50,563 -0.40(-7.09%)
Nov 08, 2022 6.000 6.200 5.540 5.640 52,585 -0.38(-6.31%)
Nov 07, 2022 5.840 6.040 5.785 6.020 35,822 +0.25(+4.33%)
Nov 04, 2022 5.590 5.900 5.500 5.770 28,093 +0.24(+4.34%)
Nov 03, 2022 5.690 5.740 5.440 5.530 38,370 -0.15(-2.64%)
Nov 02, 2022 6.020 6.020 5.610 5.680 60,205 -0.24(-4.05%)
Nov 01, 2022 5.830 6.010 5.670 5.920 85,122 +0.12(+2.07%)
Oct 31, 2022 5.590 5.915 5.590 5.800 68,648 +0.09(+1.58%)
Oct 28, 2022 5.350 5.760 5.250 5.710 87,499 +0.40(+7.53%)
Oct 27, 2022 5.340 5.480 5.200 5.310 48,576 -0.03(-0.56%)
Oct 26, 2022 5.330 5.590 5.280 5.340 53,854 +0.06(+1.14%)
Oct 25, 2022 5.330 5.590 5.090 5.280 86,709 -0.07(-1.31%)
Oct 24, 2022 5.060 5.380 5.000 5.350 55,193 +0.38(+7.65%)
Oct 21, 2022 4.870 5.050 4.730 4.970 43,956 +0.16(+3.33%)
Oct 20, 2022 4.750 4.900 4.640 4.810 21,276 -0.03(-0.62%)
Oct 19, 2022 4.840 4.900 4.710 4.840 18,428 +0.06(+1.26%)
Oct 18, 2022 4.710 4.870 4.526 4.780 108,728 +0.15(+3.24%)
Oct 17, 2022 4.680 4.740 4.580 4.630 34,967 +0.00(+0.00%)
Oct 14, 2022 4.800 4.800 4.490 4.630 46,010 -0.16(-3.34%)
Oct 13, 2022 4.450 4.810 4.450 4.790 45,458 +0.26(+5.74%)
Oct 12, 2022 4.590 4.590 4.490 4.530 87,366 -0.05(-1.09%)
Oct 11, 2022 4.620 4.750 4.500 4.580 37,399 -0.05(-1.08%)
Oct 10, 2022 4.910 4.990 4.420 4.630 153,937 -0.25(-5.12%)
Oct 07, 2022 4.970 4.990 4.800 4.880 42,855 -0.14(-2.79%)
Oct 06, 2022 4.870 5.230 4.830 5.020 68,437 +0.11(+2.24%)
Oct 05, 2022 5.200 5.230 4.817 4.910 67,438 -0.15(-2.96%)
Oct 04, 2022 5.120 5.180 5.000 5.060 69,571 -0.01(-0.20%)
Oct 03, 2022 4.930 5.120 4.790 5.070 102,454 +0.19(+3.89%)
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.