Reservoir Media Inc. (RSVR)
7.75
-0.02 (-0.26%)
At close: Jan 14, 2025, 3:59 PM
7.88
1.74%
After-hours Jan 14, 2025, 04:00 PM EST
RSVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.91 | 7.91 | 7.62 | 7.88 | 0.11 | 1.42% | 15,827 |
| Jan 13, 2025 | 7.89 | 7.95 | 7.58 | 7.77 | -0.15 | -1.89% | 33,000 |
| Jan 10, 2025 | 7.92 | 7.99 | 7.69 | 7.92 | -0.16 | -1.98% | 43,700 |
| Jan 8, 2025 | 8.22 | 8.22 | 7.97 | 8.08 | -0.14 | -1.70% | 13,707 |
| Jan 7, 2025 | 8.15 | 8.28 | 7.92 | 8.22 | 0.06 | 0.74% | 25,740 |
| Jan 6, 2025 | 8.49 | 8.49 | 8.16 | 8.16 | -0.33 | -3.89% | 24,000 |
| Jan 3, 2025 | 8.50 | 8.58 | 8.32 | 8.49 | -0.05 | -0.59% | 23,118 |
| Jan 2, 2025 | 9.16 | 9.16 | 8.52 | 8.54 | -0.51 | -5.64% | 40,500 |
| Dec 31, 2024 | 9.09 | 9.19 | 8.98 | 9.05 | 0.01 | 0.11% | 50,847 |
| Dec 30, 2024 | 8.84 | 9.05 | 8.71 | 9.04 | 0.18 | 2.03% | 15,408 |
| Dec 27, 2024 | 9.03 | 9.10 | 8.79 | 8.86 | -0.22 | -2.42% | 22,012 |
| Dec 26, 2024 | 9.07 | 9.16 | 8.90 | 9.08 | 0.01 | 0.11% | 12,300 |
| Dec 24, 2024 | 9.11 | 9.15 | 8.90 | 9.07 | -0.03 | -0.33% | 14,000 |
| Dec 23, 2024 | 9.19 | 9.28 | 9.10 | 9.10 | -0.16 | -1.73% | 22,706 |
| Dec 20, 2024 | 8.65 | 9.26 | 8.62 | 9.26 | 0.42 | 4.75% | 253,000 |
| Dec 19, 2024 | 8.63 | 8.88 | 8.54 | 8.84 | 0.28 | 3.27% | 39,800 |
| Dec 18, 2024 | 9.24 | 9.30 | 8.56 | 8.56 | -0.72 | -7.76% | 51,933 |
| Dec 17, 2024 | 9.36 | 9.49 | 9.22 | 9.28 | 0.03 | 0.32% | 30,601 |
| Dec 16, 2024 | 9.11 | 9.31 | 8.99 | 9.25 | 0.20 | 2.21% | 63,318 |
| Dec 13, 2024 | 9.06 | 9.17 | 8.99 | 9.05 | -0.13 | -1.42% | 23,412 |
| Dec 12, 2024 | 9.50 | 9.50 | 9.17 | 9.18 | -0.28 | -2.96% | 18,330 |
| Dec 11, 2024 | 9.38 | 9.59 | 9.25 | 9.46 | 0.18 | 1.94% | 21,300 |
| Dec 10, 2024 | 9.37 | 9.42 | 9.27 | 9.28 | -0.01 | -0.11% | 24,400 |
| Dec 9, 2024 | 9.33 | 9.54 | 9.25 | 9.29 | -0.08 | -0.85% | 37,700 |
| Dec 6, 2024 | 9.41 | 9.62 | 9.25 | 9.37 | 0.07 | 0.75% | 57,159 |
| Dec 5, 2024 | 9.62 | 9.80 | 9.30 | 9.30 | -0.27 | -2.82% | 18,125 |
| Dec 4, 2024 | 9.65 | 9.83 | 9.49 | 9.57 | 0.06 | 0.63% | 41,500 |
| Dec 3, 2024 | 9.67 | 9.76 | 9.42 | 9.51 | -0.11 | -1.14% | 34,039 |
| Dec 2, 2024 | 9.52 | 9.70 | 9.50 | 9.62 | 0.18 | 1.91% | 49,200 |
| Nov 29, 2024 | 9.32 | 9.49 | 9.27 | 9.44 | 0.17 | 1.83% | 16,700 |
| Nov 27, 2024 | 9.37 | 9.37 | 9.19 | 9.27 | -0.02 | -0.22% | 32,931 |
| Nov 26, 2024 | 9.38 | 9.45 | 9.24 | 9.29 | 0.14 | 1.53% | 36,521 |
| Nov 25, 2024 | 9.49 | 9.57 | 9.15 | 9.15 | -0.28 | -2.97% | 130,200 |
| Nov 22, 2024 | 9.07 | 9.44 | 8.93 | 9.43 | 0.44 | 4.89% | 40,400 |
| Nov 21, 2024 | 8.90 | 9.10 | 8.74 | 8.99 | 0.10 | 1.12% | 32,104 |
| Nov 20, 2024 | 8.81 | 8.90 | 8.73 | 8.89 | 0.09 | 1.02% | 21,800 |
| Nov 19, 2024 | 8.84 | 8.99 | 8.74 | 8.80 | 0.10 | 1.15% | 23,900 |
| Nov 18, 2024 | 8.64 | 8.93 | 8.64 | 8.70 | -0.02 | -0.23% | 28,400 |
| Nov 15, 2024 | 8.92 | 8.92 | 8.70 | 8.72 | -0.08 | -0.91% | 22,705 |
| Nov 14, 2024 | 8.98 | 9.02 | 8.80 | 8.80 | -0.08 | -0.90% | 20,142 |
| Nov 13, 2024 | 9.02 | 9.10 | 8.85 | 8.88 | -0.01 | -0.11% | 23,400 |
| Nov 12, 2024 | 9.11 | 9.25 | 8.79 | 8.89 | -0.22 | -2.41% | 41,841 |
| Nov 11, 2024 | 9.10 | 9.15 | 8.99 | 9.11 | 0.11 | 1.22% | 38,900 |
| Nov 8, 2024 | 9.02 | 9.02 | 8.83 | 9.00 | 0.05 | 0.56% | 28,600 |
| Nov 7, 2024 | 8.99 | 9.11 | 8.90 | 8.95 | -0.03 | -0.33% | 32,900 |
| Nov 6, 2024 | 8.96 | 9.20 | 8.17 | 8.98 | 0.49 | 5.77% | 116,500 |
| Nov 5, 2024 | 8.40 | 8.49 | 8.30 | 8.49 | 0.16 | 1.92% | 20,532 |
| Nov 4, 2024 | 8.22 | 8.50 | 8.22 | 8.33 | 0.08 | 0.97% | 19,516 |
| Nov 1, 2024 | 8.55 | 8.55 | 8.24 | 8.25 | -0.08 | -0.96% | 24,300 |
| Oct 31, 2024 | 8.73 | 8.75 | 8.28 | 8.33 | -0.33 | -3.81% | 32,100 |