Reservoir Media Inc.
0.87
-0.15 (-14.71%)
At close: Jan 10, 2025, 9:00 PM

RSVRW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 10, 2025 0.88 0.88 0.87 0.87 0.00 0.00% 567
Jan 8, 2025 0.87 0.87 0.87 0.87 0.00 0.00% 0
Jan 7, 2025 0.88 0.88 0.87 0.87 -0.22 -20.18% 1,037
Jan 6, 2025 1.09 1.09 1.09 1.09 0.06 5.83% 300
Jan 3, 2025 1.05 1.05 1.03 1.03 -0.03 -2.83% 800
Jan 2, 2025 1.13 1.18 1.06 1.06 -0.39 -26.90% 1,906
Dec 31, 2024 1.26 1.50 1.18 1.45 0.21 16.94% 17,106
Dec 30, 2024 1.24 1.24 1.24 1.24 0.00 0.00% 0
Dec 27, 2024 1.33 1.33 1.15 1.24 -0.13 -9.49% 3,507
Dec 26, 2024 1.37 1.37 1.37 1.37 0.00 0.00% 0
Dec 24, 2024 1.37 1.37 1.37 1.37 0.00 0.00% 0
Dec 23, 2024 1.29 1.37 1.29 1.37 0.17 14.17% 202
Dec 20, 2024 1.20 1.20 1.20 1.20 -0.15 -11.11% 201
Dec 19, 2024 1.14 1.35 1.14 1.35 0.20 17.39% 200
Dec 18, 2024 1.20 1.49 1.03 1.15 -0.26 -18.44% 3,158
Dec 17, 2024 1.41 1.41 1.41 1.41 0.00 0.00% 0
Dec 16, 2024 1.35 1.41 1.35 1.41 0.06 4.44% 200
Dec 13, 2024 1.35 1.35 1.35 1.35 -0.03 -2.17% 100
Dec 12, 2024 1.38 1.38 1.38 1.38 0.00 0.00% 0
Dec 11, 2024 1.35 1.38 1.35 1.38 0.10 7.81% 202
Dec 10, 2024 1.36 1.36 1.25 1.28 -0.09 -6.57% 500
Dec 9, 2024 1.46 1.46 1.37 1.37 -0.10 -6.80% 202
Dec 6, 2024 1.47 1.47 1.44 1.47 0.02 1.38% 403
Dec 5, 2024 1.02 1.45 1.02 1.45 0.08 5.84% 600
Dec 4, 2024 1.25 1.45 1.06 1.37 0.12 9.60% 65,368
Dec 3, 2024 1.26 1.27 1.25 1.25 -0.09 -6.72% 1,638
Dec 2, 2024 1.36 1.37 1.34 1.34 -0.15 -10.07% 3,028
Nov 29, 2024 1.37 1.49 1.37 1.49 0.00 0.00% 205
Nov 27, 2024 1.33 1.49 1.31 1.49 0.24 19.20% 1,838
Nov 26, 2024 1.32 1.40 1.24 1.25 -0.25 -16.67% 11,172
Nov 25, 2024 1.42 1.50 1.42 1.50 0.25 20.00% 2,000
Nov 22, 2024 1.25 1.25 1.25 1.25 0.00 0.00% 0
Nov 21, 2024 1.21 1.25 1.05 1.25 0.05 4.17% 1,400
Nov 20, 2024 1.24 1.24 1.18 1.20 0.07 6.19% 600
Nov 19, 2024 1.13 1.13 1.13 1.13 0.00 0.00% 0
Nov 18, 2024 1.13 1.13 1.13 1.13 -0.05 -4.24% 1,400
Nov 15, 2024 1.20 1.20 1.18 1.18 -0.16 -11.94% 1,205
Nov 14, 2024 1.34 1.34 1.34 1.34 0.00 0.00% 0
Nov 13, 2024 1.34 1.34 1.34 1.34 0.00 0.00% 0
Nov 12, 2024 1.35 1.35 1.34 1.34 0.17 14.53% 702
Nov 11, 2024 1.17 1.17 1.17 1.17 0.00 0.00% 0
Nov 8, 2024 1.24 1.25 1.17 1.17 -0.16 -12.03% 6,031
Nov 7, 2024 1.33 1.33 1.33 1.33 0.00 0.00% 0
Nov 6, 2024 1.29 1.33 1.21 1.33 0.22 19.82% 8,537
Nov 5, 2024 1.42 1.42 1.11 1.11 -0.29 -20.71% 1,400
Nov 4, 2024 1.40 1.40 1.40 1.40 0.00 0.00% 0
Nov 1, 2024 1.40 1.40 1.40 1.40 0.00 0.00% 0
Oct 31, 2024 1.40 1.41 1.31 1.40 0.21 17.65% 18,321
Oct 30, 2024 1.39 1.40 1.19 1.19 0.04 3.48% 2,834
Oct 29, 2024 1.15 1.15 1.15 1.15 0.00 0.00% 0