Reservoir Media Inc. (RSVR)
7.74
-0.19 (-2.40%)
At close: Feb 20, 2025, 3:59 PM
7.88
1.81%
After-hours: Feb 20, 2025, 04:00 PM EST
RSVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 7.93 | 8.05 | 7.81 | 7.93 | -0.07 | -0.88% | 48,354 |
| Feb 18, 2025 | 8.00 | 8.29 | 7.95 | 8.00 | -0.04 | -0.50% | 27,900 |
| Feb 14, 2025 | 8.23 | 8.23 | 7.95 | 8.04 | -0.09 | -1.11% | 40,521 |
| Feb 13, 2025 | 7.98 | 8.15 | 7.94 | 8.13 | 0.17 | 2.14% | 42,721 |
| Feb 12, 2025 | 7.95 | 8.20 | 7.92 | 7.96 | -0.13 | -1.61% | 31,209 |
| Feb 11, 2025 | 8.09 | 8.27 | 7.97 | 8.09 | -0.04 | -0.49% | 34,747 |
| Feb 10, 2025 | 7.96 | 8.28 | 7.93 | 8.13 | 0.17 | 2.14% | 24,245 |
| Feb 7, 2025 | 8.15 | 8.29 | 7.93 | 7.96 | -0.25 | -3.05% | 21,804 |
| Feb 6, 2025 | 8.50 | 8.50 | 8.06 | 8.21 | -0.09 | -1.08% | 12,021 |
| Feb 5, 2025 | 8.85 | 8.94 | 8.09 | 8.30 | 0.17 | 2.09% | 33,800 |
| Feb 4, 2025 | 7.93 | 8.34 | 7.93 | 8.13 | 0.13 | 1.63% | 17,815 |
| Feb 3, 2025 | 8.13 | 8.44 | 7.95 | 8.00 | -0.31 | -3.73% | 11,843 |
| Jan 31, 2025 | 8.22 | 8.55 | 8.09 | 8.31 | 0.00 | 0.00% | 86,809 |
| Jan 30, 2025 | 8.28 | 8.34 | 8.08 | 8.31 | 0.06 | 0.73% | 19,300 |
| Jan 29, 2025 | 8.13 | 8.37 | 8.00 | 8.25 | 0.10 | 1.23% | 12,400 |
| Jan 28, 2025 | 8.39 | 8.78 | 8.05 | 8.15 | -0.23 | -2.74% | 18,900 |
| Jan 27, 2025 | 7.93 | 8.90 | 7.93 | 8.38 | 0.23 | 2.82% | 30,800 |
| Jan 24, 2025 | 8.16 | 8.31 | 8.03 | 8.15 | -0.07 | -0.85% | 15,818 |
| Jan 23, 2025 | 8.06 | 8.30 | 8.06 | 8.22 | 0.09 | 1.11% | 20,600 |
| Jan 22, 2025 | 8.08 | 8.20 | 7.79 | 8.13 | 0.03 | 0.37% | 26,100 |
| Jan 21, 2025 | 8.05 | 8.13 | 7.95 | 8.10 | 0.19 | 2.40% | 13,300 |
| Jan 17, 2025 | 7.75 | 7.94 | 7.59 | 7.91 | 0.27 | 3.53% | 48,700 |
| Jan 16, 2025 | 7.85 | 7.85 | 7.62 | 7.64 | -0.20 | -2.55% | 11,900 |
| Jan 15, 2025 | 7.98 | 8.00 | 7.73 | 7.84 | -0.04 | -0.51% | 15,800 |
| 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 |