Reservoir Media Inc. (RSVRW)
1.04
0.00 (0.00%)
At close: Apr 02, 2025, 9:32 AM
1.08
3.99%
After-hours: Apr 02, 2025, 04:02 PM EDT
Reservoir Media Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.04 | 1.04 | 0.85 | 1.04 | -0.21 | -16.80% | 540 |
| Mar 31, 2025 | 0.96 | 1.25 | 0.96 | 1.25 | 0.01 | 0.81% | 3,622 |
| Mar 28, 2025 | 0.97 | 1.24 | 0.97 | 1.24 | 0.24 | 24.00% | 813 |
| Mar 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.08 | 8.70% | 221 |
| Mar 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 0.96 | 1.01 | 0.84 | 0.92 | 0.04 | 4.55% | 1,881 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.81 | 0.88 | -0.06 | -6.38% | 2,949 |
| Mar 12, 2025 | 0.96 | 1.02 | 0.79 | 0.94 | -0.03 | -3.09% | 2,109 |
| Mar 11, 2025 | 0.90 | 0.97 | 0.83 | 0.97 | -0.03 | -3.00% | 2,034 |
| Mar 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.19 | 23.46% | 142 |
| Mar 7, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | -0.17 | -17.35% | 748 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | -0.07 | -6.67% | 300 |
| Mar 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | -0.16 | -13.22% | 211 |
| Feb 28, 2025 | 0.78 | 1.24 | 0.74 | 1.21 | 0.25 | 26.04% | 17,015 |
| Feb 27, 2025 | 1.04 | 1.04 | 0.76 | 0.96 | 0.06 | 6.67% | 22,353 |
| Feb 26, 2025 | 0.98 | 1.28 | 0.78 | 0.90 | -0.08 | -8.16% | 46,900 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 0.94 | 0.98 | 0.82 | 0.98 | 0.20 | 25.64% | 2,000 |
| Feb 21, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | -0.02 | -2.50% | 400 |
| Feb 20, 2025 | 0.98 | 0.98 | 0.80 | 0.80 | -0.05 | -5.88% | 1,114 |
| Feb 19, 2025 | 0.91 | 0.99 | 0.85 | 0.85 | 0.00 | 0.00% | 3,981 |
| Feb 18, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | -0.01 | -1.16% | 2,400 |
| Feb 14, 2025 | 0.99 | 0.99 | 0.86 | 0.86 | 0.01 | 1.18% | 2,701 |
| Feb 13, 2025 | 0.80 | 0.98 | 0.80 | 0.85 | -0.15 | -15.00% | 4,038 |
| Feb 12, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 0.14 | 16.28% | 502 |
| Feb 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | -0.16 | -15.69% | 201 |
| Feb 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | -0.35 | -25.55% | 717 |
| Feb 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 1.25 | 1.37 | 0.99 | 1.37 | 0.52 | 61.18% | 43,327 |
| Jan 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | -0.13 | -13.27% | 200 |
| Jan 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.03 | 3.16% | 104 |
| Jan 28, 2025 | 1.08 | 1.08 | 0.91 | 0.95 | 0.04 | 4.40% | 506 |
| Jan 27, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | -0.02 | -2.15% | 501 |
| Jan 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | -0.05 | -5.10% | 137 |
| Jan 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.21 | 27.27% | 196 |
| Jan 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00 | 0.00% | 0 |