Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.61
+0.12 (1.60%)
At close: Jun 27, 2025, 4:00 PM
7.62
+0.01 (0.13%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.54 | 7.65 | 7.48 | 7.62 | 7.62 | 1.74% | 199,715 |
| Jun 26, 2025 | 7.40 | 7.49 | 7.29 | 7.49 | 7.49 | 1.49% | 30,423 |
| Jun 25, 2025 | 7.64 | 7.64 | 7.36 | 7.38 | 7.38 | -3.02% | 31,806 |
| Jun 24, 2025 | 7.64 | 7.64 | 7.52 | 7.61 | 7.61 | 0.26% | 35,927 |
| Jun 23, 2025 | 7.48 | 7.59 | 7.33 | 7.59 | 7.59 | 1.34% | 74,282 |
| Jun 20, 2025 | 7.55 | 7.60 | 7.45 | 7.49 | 7.49 | 0.27% | 62,355 |
| Jun 18, 2025 | 7.32 | 7.50 | 7.32 | 7.47 | 7.47 | 1.91% | 46,526 |
| Jun 17, 2025 | 7.37 | 7.47 | 7.29 | 7.33 | 7.33 | -1.61% | 73,131 |
| Jun 16, 2025 | 7.29 | 7.46 | 7.23 | 7.45 | 7.45 | 3.19% | 72,630 |
| Jun 13, 2025 | 7.25 | 7.34 | 7.19 | 7.22 | 7.22 | -1.50% | 67,241 |
| Jun 12, 2025 | 7.29 | 7.47 | 7.26 | 7.33 | 7.33 | -0.27% | 54,256 |
| Jun 11, 2025 | 7.36 | 7.41 | 7.24 | 7.35 | 7.35 | 0.68% | 84,492 |
| Jun 10, 2025 | 7.36 | 7.38 | 7.28 | 7.30 | 7.30 | - | 47,541 |
| Jun 9, 2025 | 7.39 | 7.44 | 7.25 | 7.30 | 7.30 | - | 69,770 |
| Jun 6, 2025 | 7.31 | 7.40 | 7.18 | 7.30 | 7.30 | - | 102,027 |
| Jun 5, 2025 | 7.02 | 7.39 | 6.97 | 7.30 | 7.30 | -1.22% | 122,157 |
| Jun 4, 2025 | 7.64 | 7.70 | 7.27 | 7.39 | 7.39 | -4.89% | 88,530 |
| Jun 3, 2025 | 7.62 | 7.91 | 7.62 | 7.77 | 7.77 | 1.83% | 82,388 |
| Jun 2, 2025 | 7.82 | 7.99 | 7.60 | 7.63 | 7.63 | -2.18% | 88,979 |
| May 30, 2025 | 7.61 | 8.01 | 7.35 | 7.80 | 7.80 | 2.63% | 593,449 |
| May 29, 2025 | 7.70 | 7.74 | 7.52 | 7.60 | 7.60 | 0.13% | 79,185 |
| May 28, 2025 | 7.31 | 7.82 | 7.15 | 7.59 | 7.59 | -2.69% | 104,566 |
| May 27, 2025 | 7.37 | 8.04 | 7.37 | 7.80 | 7.80 | 7.88% | 149,962 |
| May 23, 2025 | 7.16 | 7.36 | 7.16 | 7.23 | 7.23 | 0.28% | 31,620 |
| May 22, 2025 | 7.27 | 7.53 | 7.16 | 7.21 | 7.21 | -1.23% | 34,925 |
| May 21, 2025 | 7.52 | 7.59 | 7.28 | 7.30 | 7.30 | -4.07% | 65,907 |
| May 20, 2025 | 7.47 | 7.64 | 7.33 | 7.61 | 7.61 | 2.84% | 74,075 |
| May 19, 2025 | 7.25 | 7.52 | 7.25 | 7.40 | 7.40 | 1.09% | 30,006 |
| May 16, 2025 | 7.44 | 7.55 | 7.27 | 7.32 | 7.32 | -1.08% | 54,821 |
| May 15, 2025 | 7.36 | 7.55 | 7.36 | 7.40 | 7.40 | 1.37% | 25,687 |
| May 14, 2025 | 7.31 | 7.39 | 7.07 | 7.30 | 7.30 | -0.95% | 35,364 |
| May 13, 2025 | 7.69 | 7.69 | 7.33 | 7.37 | 7.37 | -2.64% | 37,774 |
| May 12, 2025 | 7.45 | 7.61 | 7.20 | 7.57 | 7.57 | 5.14% | 28,648 |
| May 9, 2025 | 7.33 | 7.36 | 7.18 | 7.20 | 7.20 | -1.77% | 43,614 |
| May 8, 2025 | 7.31 | 7.43 | 7.24 | 7.33 | 7.33 | 0.27% | 28,457 |
| May 7, 2025 | 7.18 | 7.48 | 7.07 | 7.31 | 7.31 | 2.09% | 59,742 |
| May 6, 2025 | 7.22 | 7.36 | 7.03 | 7.16 | 7.16 | -1.78% | 51,551 |
| May 5, 2025 | 7.21 | 7.36 | 7.03 | 7.29 | 7.29 | -0.41% | 41,745 |
| May 2, 2025 | 7.37 | 7.60 | 7.17 | 7.32 | 7.32 | -0.27% | 34,114 |
| May 1, 2025 | 7.58 | 7.58 | 7.24 | 7.34 | 7.34 | -2.13% | 37,977 |
| Apr 30, 2025 | 7.30 | 7.56 | 7.11 | 7.50 | 7.50 | 2.46% | 44,489 |
| Apr 29, 2025 | 7.19 | 7.47 | 7.14 | 7.32 | 7.32 | 1.10% | 32,745 |
| Apr 28, 2025 | 7.18 | 7.32 | 7.00 | 7.24 | 7.24 | 0.98% | 25,950 |
| Apr 25, 2025 | 7.15 | 7.24 | 7.05 | 7.17 | 7.17 | -0.83% | 25,770 |
| Apr 24, 2025 | 7.10 | 7.32 | 7.01 | 7.23 | 7.23 | 1.26% | 36,579 |
| Apr 23, 2025 | 7.18 | 7.28 | 6.98 | 7.14 | 7.14 | 0.56% | 35,736 |
| Apr 22, 2025 | 7.01 | 7.22 | 6.87 | 7.10 | 7.10 | 3.20% | 39,635 |
| Apr 21, 2025 | 7.05 | 7.06 | 6.77 | 6.88 | 6.88 | -3.51% | 52,692 |
| Apr 17, 2025 | 7.06 | 7.34 | 6.93 | 7.13 | 7.13 | 1.13% | 41,699 |
| Apr 16, 2025 | 7.12 | 7.21 | 6.92 | 7.05 | 7.05 | -1.40% | 73,760 |