Reservoir Media Inc. (RSVR)
NASDAQ: RSVR
· Real-Time Price · USD
7.67
0.05 (0.66%)
At close: Aug 15, 2025, 12:49 PM
RSVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.62 | 7.74 | 7.54 | 7.62 | 7.62 | -2.06% | 50,989 |
| Aug 13, 2025 | 7.77 | 7.86 | 7.70 | 7.78 | 7.78 | 0.65% | 53,418 |
| Aug 12, 2025 | 7.60 | 7.83 | 7.55 | 7.73 | 7.73 | 0.39% | 68,400 |
| Aug 11, 2025 | 7.64 | 7.82 | 7.51 | 7.70 | 7.70 | 1.99% | 67,900 |
| Aug 8, 2025 | 7.66 | 7.66 | 7.45 | 7.55 | 7.55 | -0.66% | 146,300 |
| Aug 7, 2025 | 7.77 | 7.81 | 7.54 | 7.60 | 7.60 | -2.44% | 158,900 |
| Aug 6, 2025 | 7.52 | 7.84 | 7.50 | 7.79 | 7.79 | 3.45% | 35,805 |
| Aug 5, 2025 | 7.61 | 7.74 | 7.43 | 7.53 | 7.53 | -3.59% | 85,000 |
| Aug 4, 2025 | 7.71 | 7.93 | 7.70 | 7.81 | 7.81 | 1.43% | 35,400 |
| Aug 1, 2025 | 7.89 | 7.96 | 7.61 | 7.70 | 7.70 | -3.02% | 54,500 |
| Jul 31, 2025 | 7.89 | 8.05 | 7.85 | 7.94 | 7.94 | -0.25% | 52,100 |
| Jul 30, 2025 | 8.04 | 8.21 | 7.78 | 7.96 | 7.96 | -0.13% | 38,200 |
| Jul 29, 2025 | 8.04 | 8.29 | 7.91 | 7.97 | 7.97 | -0.38% | 30,122 |
| Jul 28, 2025 | 8.01 | 8.06 | 7.88 | 8.00 | 8.00 | 0.00% | 34,309 |
| Jul 25, 2025 | 8.29 | 8.46 | 7.88 | 8.00 | 8.00 | -2.79% | 32,128 |
| Jul 24, 2025 | 7.81 | 8.29 | 7.76 | 8.23 | 8.23 | 3.26% | 136,004 |
| Jul 23, 2025 | 7.88 | 8.00 | 7.78 | 7.97 | 7.97 | 2.31% | 169,500 |
| Jul 22, 2025 | 7.71 | 7.92 | 7.64 | 7.79 | 7.79 | 3.32% | 69,725 |
| Jul 21, 2025 | 7.39 | 7.72 | 7.34 | 7.54 | 7.54 | 2.03% | 67,200 |
| Jul 18, 2025 | 7.48 | 7.48 | 7.30 | 7.39 | 7.39 | -0.14% | 85,546 |