Reservoir Media Inc. (RSVR)
NASDAQ: RSVR
· Real-Time Price · USD
7.87
0.04 (0.51%)
At close: Sep 26, 2025, 3:59 PM
7.87
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
RSVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.78 | 7.89 | 7.78 | 7.87 | 7.87 | 0.51% | 20,436 |
| Sep 25, 2025 | 7.86 | 7.97 | 7.82 | 7.83 | 7.83 | -0.76% | 25,300 |
| Sep 24, 2025 | 7.84 | 7.92 | 7.77 | 7.89 | 7.89 | 1.02% | 46,700 |
| Sep 23, 2025 | 7.86 | 7.87 | 7.79 | 7.81 | 7.81 | -0.13% | 24,000 |
| Sep 22, 2025 | 7.84 | 8.03 | 7.77 | 7.82 | 7.82 | -1.01% | 41,043 |
| Sep 19, 2025 | 7.93 | 7.93 | 7.75 | 7.90 | 7.90 | -0.50% | 225,600 |
| Sep 18, 2025 | 7.84 | 7.96 | 7.84 | 7.94 | 7.94 | 1.93% | 63,300 |
| Sep 17, 2025 | 7.92 | 7.92 | 7.65 | 7.79 | 7.79 | -0.89% | 82,323 |
| Sep 16, 2025 | 7.91 | 8.07 | 7.78 | 7.86 | 7.86 | -1.13% | 31,760 |
| Sep 15, 2025 | 7.89 | 7.98 | 7.75 | 7.95 | 7.95 | 0.76% | 45,935 |
| Sep 12, 2025 | 8.03 | 8.03 | 7.85 | 7.89 | 7.89 | -1.38% | 34,200 |
| Sep 11, 2025 | 7.85 | 8.01 | 7.77 | 8.00 | 8.00 | 2.56% | 76,100 |
| Sep 10, 2025 | 7.85 | 7.89 | 7.74 | 7.80 | 7.80 | -0.51% | 174,400 |
| Sep 9, 2025 | 8.04 | 8.04 | 7.75 | 7.84 | 7.84 | -0.76% | 85,120 |
| Sep 8, 2025 | 7.88 | 8.01 | 7.88 | 7.90 | 7.90 | -0.38% | 34,400 |
| Sep 5, 2025 | 7.85 | 7.94 | 7.80 | 7.93 | 7.93 | 1.02% | 42,300 |
| Sep 4, 2025 | 7.88 | 7.88 | 7.70 | 7.85 | 7.85 | 0.26% | 25,200 |
| Sep 3, 2025 | 7.76 | 7.85 | 7.76 | 7.83 | 7.83 | 0.13% | 26,333 |
| Sep 2, 2025 | 7.78 | 7.89 | 7.78 | 7.82 | 7.82 | -0.76% | 29,325 |
| Aug 29, 2025 | 7.94 | 7.94 | 7.83 | 7.88 | 7.88 | -0.25% | 47,804 |