Reservoir Media Inc.

0.76
-0.04 (-5.00%)
At close: Feb 21, 2025, 1:12 PM
0.78
2.63%
After-hours: Feb 21, 2025, 01:13 PM EST

RSVRW Stock Price History

Date Open High Low Close Change % Change Volume
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
Jan 17, 2025 0.70 0.77 0.70 0.77 -0.03 -3.75% 400
Jan 16, 2025 1.05 1.05 0.77 0.80 -0.07 -8.05% 2,417
Jan 15, 2025 0.87 0.87 0.87 0.87 0.00 0.00% 0
Jan 14, 2025 0.87 0.87 0.87 0.87 0.00 0.00% 0
Jan 13, 2025 0.87 0.87 0.87 0.87 0.00 0.00% 0
Jan 10, 2025 0.88 0.88 0.87 0.87 0.00 0.00% 600
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