Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.87
+0.04 (0.51%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.78 | 7.89 | 7.78 | 7.87 | 7.87 | 0.51% | 20,436 |
| Sep 25, 2025 | 7.86 | 7.97 | 7.82 | 7.83 | 7.83 | -0.76% | 25,275 |
| Sep 24, 2025 | 7.84 | 7.92 | 7.77 | 7.89 | 7.89 | 1.02% | 46,673 |
| Sep 23, 2025 | 7.86 | 7.87 | 7.79 | 7.81 | 7.81 | -0.13% | 23,978 |
| Sep 22, 2025 | 7.84 | 8.03 | 7.77 | 7.82 | 7.82 | -1.01% | 41,043 |
| Sep 19, 2025 | 7.93 | 7.93 | 7.75 | 7.90 | 7.90 | -0.50% | 225,559 |
| Sep 18, 2025 | 7.84 | 7.96 | 7.84 | 7.94 | 7.94 | 1.93% | 63,294 |
| Sep 17, 2025 | 7.92 | 7.92 | 7.65 | 7.79 | 7.79 | -0.89% | 82,323 |
| Sep 16, 2025 | 7.91 | 8.08 | 7.78 | 7.86 | 7.86 | -1.13% | 31,760 |
| Sep 15, 2025 | 7.89 | 7.98 | 7.75 | 7.95 | 7.95 | 0.76% | 45,935 |
| Sep 12, 2025 | 8.03 | 8.03 | 7.85 | 7.89 | 7.89 | -1.38% | 34,164 |
| Sep 11, 2025 | 7.85 | 8.01 | 7.77 | 8.00 | 8.00 | 2.56% | 76,058 |
| Sep 10, 2025 | 7.85 | 7.89 | 7.74 | 7.80 | 7.80 | -0.51% | 174,351 |
| Sep 9, 2025 | 8.04 | 8.04 | 7.75 | 7.84 | 7.84 | -0.76% | 85,120 |
| Sep 8, 2025 | 7.88 | 8.01 | 7.88 | 7.90 | 7.90 | -0.38% | 34,394 |
| Sep 5, 2025 | 7.85 | 7.94 | 7.80 | 7.93 | 7.93 | 1.02% | 42,261 |
| Sep 4, 2025 | 7.88 | 7.88 | 7.70 | 7.85 | 7.85 | 0.26% | 25,157 |
| Sep 3, 2025 | 7.76 | 7.85 | 7.76 | 7.83 | 7.83 | 0.13% | 26,333 |
| Sep 2, 2025 | 7.78 | 7.89 | 7.78 | 7.82 | 7.82 | -0.76% | 29,325 |
| Aug 29, 2025 | 7.94 | 7.94 | 7.83 | 7.88 | 7.88 | -0.25% | 47,804 |
| Aug 28, 2025 | 7.81 | 7.92 | 7.81 | 7.90 | 7.90 | 0.64% | 32,725 |
| Aug 27, 2025 | 7.93 | 7.99 | 7.82 | 7.85 | 7.85 | -1.01% | 33,794 |
| Aug 26, 2025 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | -0.13% | 28,114 |
| Aug 25, 2025 | 8.10 | 8.14 | 7.94 | 7.94 | 7.94 | -1.49% | 24,161 |
| Aug 22, 2025 | 7.72 | 8.10 | 7.68 | 8.06 | 8.06 | 4.95% | 80,185 |
| Aug 21, 2025 | 7.71 | 7.80 | 7.62 | 7.68 | 7.68 | -0.78% | 41,747 |
| Aug 20, 2025 | 7.76 | 7.97 | 7.66 | 7.74 | 7.74 | 1.44% | 174,294 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.60 | 7.63 | 7.63 | -0.26% | 42,322 |
| Aug 18, 2025 | 7.69 | 7.74 | 7.64 | 7.65 | 7.65 | -0.26% | 36,008 |
| Aug 15, 2025 | 7.66 | 7.72 | 7.56 | 7.67 | 7.67 | 0.66% | 66,093 |
| Aug 14, 2025 | 7.73 | 7.74 | 7.54 | 7.62 | 7.62 | -2.06% | 51,771 |
| Aug 13, 2025 | 7.77 | 7.86 | 7.70 | 7.78 | 7.78 | 0.65% | 53,418 |
| Aug 12, 2025 | 7.60 | 7.83 | 7.55 | 7.73 | 7.73 | 0.39% | 68,397 |
| Aug 11, 2025 | 7.64 | 7.82 | 7.51 | 7.70 | 7.70 | 1.99% | 67,865 |
| Aug 8, 2025 | 7.66 | 7.66 | 7.45 | 7.55 | 7.55 | -0.66% | 146,256 |
| Aug 7, 2025 | 7.77 | 7.81 | 7.54 | 7.60 | 7.60 | -2.44% | 158,899 |
| Aug 6, 2025 | 7.52 | 7.84 | 7.50 | 7.79 | 7.79 | 3.45% | 35,805 |
| Aug 5, 2025 | 7.61 | 7.74 | 7.43 | 7.53 | 7.53 | -3.59% | 84,960 |
| Aug 4, 2025 | 7.71 | 7.93 | 7.70 | 7.81 | 7.81 | 1.43% | 35,368 |
| Aug 1, 2025 | 7.89 | 7.96 | 7.61 | 7.70 | 7.70 | -3.02% | 54,478 |
| Jul 31, 2025 | 7.89 | 8.05 | 7.85 | 7.94 | 7.94 | -0.25% | 52,058 |
| Jul 30, 2025 | 8.04 | 8.21 | 7.78 | 7.96 | 7.96 | -0.13% | 38,155 |
| Jul 29, 2025 | 8.04 | 8.29 | 7.91 | 7.97 | 7.97 | -0.38% | 30,122 |
| Jul 28, 2025 | 8.01 | 8.06 | 7.88 | 8.00 | 8.00 | - | 34,309 |
| Jul 25, 2025 | 8.29 | 8.46 | 7.88 | 8.00 | 8.00 | -2.79% | 32,128 |
| Jul 24, 2025 | 7.81 | 8.29 | 7.76 | 8.23 | 8.23 | 3.26% | 136,004 |
| Jul 23, 2025 | 7.88 | 8.00 | 7.78 | 7.97 | 7.97 | 2.31% | 169,476 |
| Jul 22, 2025 | 7.71 | 7.92 | 7.64 | 7.79 | 7.79 | 3.32% | 69,725 |
| Jul 21, 2025 | 7.39 | 7.72 | 7.34 | 7.54 | 7.54 | 2.03% | 67,153 |
| Jul 18, 2025 | 7.48 | 7.48 | 7.30 | 7.39 | 7.39 | -0.14% | 85,546 |