Skip to main content

Reservoir Media Inc (NQ: RSVR )

8.660 -0.130 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 8.580 8.810 8.555 8.790 16,733 +0.14(+1.62%)
Oct 28, 2024 8.560 8.760 8.520 8.650 16,864 +0.10(+1.17%)
Oct 25, 2024 8.220 8.610 8.220 8.550 47,668 +0.40(+4.91%)
Oct 24, 2024 8.420 8.580 8.130 8.150 50,692 -0.30(-3.55%)
Oct 23, 2024 8.560 8.640 8.230 8.450 29,057 -0.19(-2.20%)
Oct 22, 2024 8.675 8.760 8.583 8.640 14,712 -0.06(-0.69%)
Oct 21, 2024 8.860 9.120 8.700 8.700 28,631 -0.15(-1.69%)
Oct 18, 2024 8.930 8.930 8.778 8.850 14,279 -0.08(-0.90%)
Oct 17, 2024 9.060 9.060 8.780 8.930 12,822 -0.05(-0.56%)
Oct 16, 2024 8.910 9.050 8.874 8.980 56,884 +0.11(+1.24%)
Oct 15, 2024 8.840 9.090 8.800 8.870 52,456 -0.06(-0.67%)
Oct 14, 2024 8.680 9.200 8.680 8.930 124,559 +0.20(+2.29%)
Oct 11, 2024 8.650 8.880 8.570 8.730 43,544 +0.14(+1.63%)
Oct 10, 2024 8.150 8.750 8.145 8.590 50,792 +0.32(+3.87%)
Oct 09, 2024 8.180 8.390 8.100 8.270 61,729 +0.29(+3.63%)
Oct 08, 2024 7.710 8.000 7.545 7.980 28,584 +0.30(+3.91%)
Oct 07, 2024 7.630 7.840 7.370 7.680 28,194 +0.09(+1.19%)
Oct 04, 2024 7.700 7.700 7.510 7.590 13,548 +0.04(+0.53%)
Oct 03, 2024 7.720 7.780 7.470 7.550 17,112 -0.13(-1.69%)
Oct 02, 2024 7.660 7.720 7.650 7.680 10,861 +0.05(+0.66%)
Oct 01, 2024 8.060 8.170 7.530 7.630 27,327 -0.48(-5.92%)
Sep 30, 2024 7.990 8.110 7.740 8.110 45,963 +0.28(+3.58%)
Sep 27, 2024 7.770 7.850 7.620 7.830 13,490 +0.12(+1.56%)
Sep 26, 2024 7.930 7.960 7.670 7.710 17,918 -0.10(-1.28%)
Sep 25, 2024 7.680 7.865 7.590 7.810 15,998 +0.14(+1.83%)
Sep 24, 2024 7.550 7.680 7.413 7.670 16,383 +0.20(+2.68%)
Sep 23, 2024 7.580 7.660 7.350 7.470 48,633 -0.03(-0.40%)
Sep 20, 2024 7.580 7.610 7.350 7.500 123,537 -0.39(-4.94%)
Sep 19, 2024 7.880 7.950 7.702 7.890 23,370 +0.20(+2.60%)
Sep 18, 2024 7.680 7.880 7.670 7.690 25,281 -0.08(-1.03%)
Sep 17, 2024 7.950 7.950 7.740 7.770 25,358 -0.09(-1.15%)
Sep 16, 2024 7.770 7.860 7.715 7.860 17,688 +0.14(+1.81%)
Sep 13, 2024 7.710 7.740 7.570 7.720 19,477 +0.14(+1.85%)
Sep 12, 2024 7.410 7.620 7.410 7.580 14,370 +0.10(+1.34%)
Sep 11, 2024 7.350 7.570 7.350 7.480 14,391 +0.00(+0.00%)
Sep 10, 2024 7.450 7.550 7.385 7.480 16,204 +0.05(+0.67%)
Sep 09, 2024 7.220 7.700 7.220 7.430 28,650 +0.10(+1.36%)
Sep 06, 2024 7.420 7.500 7.300 7.330 31,745 -0.18(-2.40%)
Sep 05, 2024 7.490 7.640 7.370 7.510 24,056 +0.10(+1.35%)
Sep 04, 2024 7.567 7.567 7.305 7.410 16,257 +0.05(+0.68%)
Sep 03, 2024 7.640 7.700 7.360 7.360 24,015 -0.40(-5.15%)
Aug 30, 2024 7.730 7.850 7.640 7.760 29,036 +0.02(+0.26%)
Aug 29, 2024 7.830 7.920 7.720 7.740 32,357 +0.02(+0.26%)
Aug 28, 2024 7.680 7.860 7.640 7.720 16,289 -0.04(-0.52%)
Aug 27, 2024 7.950 7.970 7.720 7.760 11,861 -0.01(-0.13%)
Aug 26, 2024 7.750 7.900 7.660 7.770 19,734 +0.12(+1.57%)
Aug 23, 2024 7.400 7.660 7.350 7.650 43,409 +0.24(+3.24%)
Aug 22, 2024 7.340 7.500 7.340 7.410 31,887 -0.03(-0.40%)
Aug 21, 2024 7.510 7.510 7.360 7.440 22,371 +0.05(+0.68%)
Aug 20, 2024 7.360 7.460 7.200 7.390 13,623 -0.06(-0.81%)
Aug 19, 2024 7.310 7.500 7.290 7.450 22,300 +0.10(+1.36%)
Aug 16, 2024 7.310 7.420 7.300 7.350 54,744 +0.03(+0.41%)
Aug 15, 2024 7.480 7.480 7.290 7.320 21,733 +0.01(+0.14%)
Aug 14, 2024 7.070 7.390 7.070 7.310 66,886 -0.02(-0.27%)
Aug 13, 2024 7.160 7.340 7.050 7.330 32,754 +0.20(+2.81%)
Aug 12, 2024 6.930 7.160 6.930 7.130 41,352 +0.01(+0.14%)
Aug 09, 2024 7.170 7.170 6.930 7.120 25,044 -0.02(-0.28%)
Aug 08, 2024 7.290 7.290 7.030 7.140 25,466 -0.05(-0.70%)
Aug 07, 2024 7.140 7.230 7.100 7.190 39,245 +0.09(+1.27%)
Aug 06, 2024 7.170 7.310 6.995 7.100 62,039 -0.13(-1.80%)
Aug 05, 2024 7.160 7.250 7.020 7.230 53,417 -0.15(-2.03%)
Aug 02, 2024 7.310 7.530 7.140 7.380 51,004 -0.20(-2.64%)
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.