Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.43
-0.10 (-1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -1.33% | 25,835 |
| Dec 4, 2025 | 7.52 | 7.61 | 7.50 | 7.53 | 7.53 | -0.13% | 26,589 |
| Dec 3, 2025 | 7.50 | 7.56 | 7.47 | 7.54 | 7.54 | 0.67% | 45,540 |
| Dec 2, 2025 | 7.59 | 7.59 | 7.26 | 7.49 | 7.49 | 0.67% | 149,567 |
| Dec 1, 2025 | 7.57 | 7.70 | 7.44 | 7.44 | 7.44 | -2.36% | 127,463 |
| Nov 28, 2025 | 7.47 | 7.66 | 7.40 | 7.62 | 7.62 | 2.14% | 62,855 |
| Nov 26, 2025 | 7.34 | 7.46 | 7.34 | 7.46 | 7.46 | 0.95% | 92,485 |
| Nov 25, 2025 | 7.28 | 7.49 | 7.22 | 7.39 | 7.39 | 2.21% | 37,665 |
| Nov 24, 2025 | 7.34 | 7.36 | 7.19 | 7.23 | 7.23 | -0.96% | 30,535 |
| Nov 21, 2025 | 7.22 | 7.40 | 7.22 | 7.30 | 7.30 | 1.11% | 93,930 |
| Nov 20, 2025 | 7.51 | 7.51 | 7.20 | 7.22 | 7.22 | -2.70% | 44,570 |
| Nov 19, 2025 | 7.40 | 7.48 | 7.36 | 7.42 | 7.42 | 0.27% | 125,358 |
| Nov 18, 2025 | 7.39 | 7.55 | 7.29 | 7.40 | 7.40 | 1.93% | 116,933 |
| Nov 17, 2025 | 7.11 | 7.31 | 7.11 | 7.26 | 7.26 | - | 96,819 |
| Nov 14, 2025 | 7.20 | 7.30 | 7.07 | 7.26 | 7.26 | 0.55% | 107,471 |
| Nov 13, 2025 | 7.29 | 7.30 | 7.20 | 7.22 | 7.22 | -0.96% | 69,204 |
| Nov 12, 2025 | 7.53 | 7.53 | 7.25 | 7.29 | 7.29 | -0.14% | 54,806 |
| Nov 11, 2025 | 7.31 | 7.37 | 7.24 | 7.30 | 7.30 | 0.14% | 37,626 |
| Nov 10, 2025 | 7.38 | 7.49 | 7.26 | 7.29 | 7.29 | -1.09% | 43,638 |
| Nov 7, 2025 | 7.35 | 7.41 | 7.20 | 7.37 | 7.37 | 0.55% | 56,361 |
| Nov 6, 2025 | 7.39 | 7.41 | 7.25 | 7.33 | 7.33 | -2.27% | 52,218 |
| Nov 5, 2025 | 7.44 | 7.57 | 7.44 | 7.50 | 7.50 | 1.21% | 48,158 |
| Nov 4, 2025 | 7.30 | 7.44 | 7.28 | 7.41 | 7.41 | 0.41% | 35,934 |
| Nov 3, 2025 | 7.65 | 7.65 | 7.30 | 7.38 | 7.38 | -2.89% | 44,664 |
| Oct 31, 2025 | 7.22 | 7.81 | 7.20 | 7.60 | 7.60 | 4.68% | 122,725 |
| Oct 30, 2025 | 7.31 | 7.47 | 7.26 | 7.26 | 7.26 | -1.09% | 24,128 |
| Oct 29, 2025 | 7.31 | 7.41 | 7.22 | 7.34 | 7.34 | 0.27% | 65,039 |
| Oct 28, 2025 | 7.35 | 7.36 | 7.20 | 7.32 | 7.32 | 0.55% | 76,044 |
| Oct 27, 2025 | 7.47 | 7.50 | 7.28 | 7.28 | 7.28 | -2.54% | 60,701 |
| Oct 24, 2025 | 7.50 | 7.56 | 7.42 | 7.47 | 7.47 | -0.40% | 81,135 |
| Oct 23, 2025 | 7.66 | 7.67 | 7.48 | 7.50 | 7.50 | -2.47% | 160,323 |
| Oct 22, 2025 | 7.63 | 7.71 | 7.50 | 7.69 | 7.69 | 0.26% | 99,907 |
| Oct 21, 2025 | 7.54 | 7.67 | 7.49 | 7.67 | 7.67 | 0.79% | 66,829 |
| Oct 20, 2025 | 7.53 | 7.66 | 7.52 | 7.61 | 7.61 | 1.20% | 58,905 |
| Oct 17, 2025 | 7.58 | 7.63 | 7.49 | 7.52 | 7.52 | -1.96% | 81,396 |
| Oct 16, 2025 | 7.72 | 7.72 | 7.60 | 7.67 | 7.67 | -0.39% | 34,678 |
| Oct 15, 2025 | 7.70 | 7.76 | 7.66 | 7.70 | 7.70 | 0.13% | 16,966 |
| Oct 14, 2025 | 7.60 | 7.76 | 7.60 | 7.69 | 7.69 | - | 25,211 |
| Oct 13, 2025 | 7.64 | 7.73 | 7.64 | 7.69 | 7.69 | 1.18% | 23,889 |
| Oct 10, 2025 | 7.67 | 7.86 | 7.59 | 7.60 | 7.60 | -1.17% | 59,481 |
| Oct 9, 2025 | 7.68 | 7.75 | 7.60 | 7.69 | 7.69 | -0.52% | 41,461 |
| Oct 8, 2025 | 7.70 | 7.75 | 7.66 | 7.73 | 7.73 | 0.39% | 25,808 |
| Oct 7, 2025 | 7.73 | 7.75 | 7.58 | 7.70 | 7.70 | -0.39% | 51,587 |
| Oct 6, 2025 | 7.79 | 7.82 | 7.69 | 7.73 | 7.73 | -0.90% | 66,137 |
| Oct 3, 2025 | 7.88 | 7.88 | 7.74 | 7.80 | 7.80 | -0.13% | 21,293 |
| Oct 2, 2025 | 7.80 | 7.92 | 7.65 | 7.81 | 7.81 | - | 30,973 |
| Oct 1, 2025 | 8.05 | 8.07 | 7.79 | 7.81 | 7.81 | -4.05% | 48,341 |
| Sep 30, 2025 | 7.89 | 8.17 | 7.78 | 8.14 | 8.14 | 2.65% | 104,959 |
| Sep 29, 2025 | 7.88 | 8.00 | 7.71 | 7.93 | 7.93 | 0.76% | 42,554 |
| Sep 26, 2025 | 7.78 | 7.89 | 7.78 | 7.87 | 7.87 | 0.51% | 20,436 |