Reservoir Media Inc (NQ: RSVR )

6.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 6.980 7.140 6.870 6.990 238,330 -0.07(-0.99%)
Jun 18, 2024 7.270 7.280 7.000 7.060 174,775 -0.17(-2.35%)
Jun 17, 2024 7.210 7.240 7.035 7.230 44,084 +0.02(+0.28%)
Jun 14, 2024 7.140 7.320 7.140 7.210 49,346 +0.00(+0.00%)
Jun 13, 2024 7.300 7.300 6.865 7.210 65,041 -0.09(-1.23%)
Jun 12, 2024 7.500 7.601 7.160 7.300 54,290 -0.17(-2.28%)
Jun 11, 2024 7.640 7.830 7.410 7.470 42,501 -0.24(-3.11%)
Jun 10, 2024 7.750 7.800 7.670 7.710 47,578 -0.11(-1.41%)
Jun 07, 2024 7.580 7.875 7.560 7.820 80,313 +0.05(+0.64%)
Jun 06, 2024 8.010 8.230 7.740 7.770 26,398 -0.31(-3.84%)
Jun 05, 2024 7.990 8.230 7.880 8.080 208,397 +0.15(+1.89%)
Jun 04, 2024 7.780 8.215 7.755 7.930 557,480 -0.05(-0.63%)
Jun 03, 2024 8.220 8.275 7.850 7.980 56,141 -0.06(-0.75%)
May 31, 2024 8.180 8.270 7.995 8.040 71,709 -0.23(-2.78%)
May 30, 2024 9.000 9.000 8.180 8.270 46,532 +0.48(+6.16%)
May 29, 2024 7.690 8.010 7.690 7.790 41,620 -0.01(-0.13%)
May 28, 2024 7.900 7.900 7.690 7.800 48,921 -0.05(-0.64%)
May 24, 2024 7.870 7.875 7.740 7.850 33,970 +0.02(+0.26%)
May 23, 2024 8.020 8.020 7.670 7.830 55,663 -0.19(-2.37%)
May 22, 2024 8.120 8.120 7.985 8.020 27,934 -0.11(-1.35%)
May 21, 2024 8.270 8.270 8.010 8.130 42,010 -0.19(-2.28%)
May 20, 2024 8.450 8.450 8.245 8.320 20,792 -0.08(-0.95%)
May 17, 2024 8.440 8.475 8.347 8.400 25,348 -0.01(-0.12%)
May 16, 2024 8.480 8.500 8.320 8.410 27,664 -0.03(-0.36%)
May 15, 2024 8.490 8.500 8.430 8.440 18,805 +0.04(+0.48%)
May 14, 2024 8.640 8.640 8.330 8.400 30,955 -0.15(-1.75%)
May 13, 2024 8.380 8.560 8.380 8.550 15,250 +0.17(+2.03%)
May 10, 2024 8.450 8.450 8.320 8.380 29,241 -0.02(-0.24%)
May 09, 2024 8.510 8.560 8.300 8.400 292,899 -0.11(-1.29%)
May 08, 2024 8.460 8.630 8.460 8.510 36,021 -0.06(-0.70%)
May 07, 2024 8.580 8.660 8.510 8.570 80,459 +0.07(+0.82%)
May 06, 2024 8.610 8.780 8.450 8.500 40,644 -0.06(-0.70%)
May 03, 2024 8.740 8.815 8.480 8.560 31,694 -0.15(-1.72%)
May 02, 2024 8.725 8.810 8.600 8.710 30,885 +0.04(+0.46%)
May 01, 2024 8.940 9.140 8.660 8.670 189,522 -0.28(-3.13%)
Apr 30, 2024 8.980 9.059 8.810 8.950 69,791 -0.08(-0.89%)
Apr 29, 2024 9.130 9.180 8.920 9.030 68,147 -0.07(-0.77%)
Apr 26, 2024 8.560 9.205 8.560 9.100 142,004 +0.56(+6.56%)
Apr 25, 2024 8.150 8.550 8.150 8.540 76,927 +0.24(+2.89%)
Apr 24, 2024 8.220 8.355 8.150 8.300 183,975 +0.01(+0.12%)
Apr 23, 2024 8.240 8.380 8.069 8.290 19,383 +0.04(+0.48%)
Apr 22, 2024 7.930 8.300 7.920 8.250 137,391 +0.25(+3.12%)
Apr 19, 2024 7.880 8.040 7.870 8.000 171,212 +0.05(+0.63%)
Apr 18, 2024 7.680 8.005 7.680 7.950 73,548 +0.35(+4.61%)
Apr 17, 2024 7.530 7.600 7.524 7.600 19,774 +0.07(+0.93%)
Apr 16, 2024 7.440 7.560 7.260 7.530 60,920 +0.00(+0.00%)
Apr 15, 2024 7.720 7.900 7.530 7.530 118,183 -0.24(-3.09%)
Apr 12, 2024 7.980 8.050 7.650 7.770 30,262 -0.22(-2.75%)
Apr 11, 2024 7.990 8.130 7.810 7.990 24,409 +0.01(+0.13%)
Apr 10, 2024 7.730 8.030 7.730 7.980 45,222 +0.04(+0.50%)
Apr 09, 2024 8.130 8.200 7.880 7.940 23,082 -0.13(-1.61%)
Apr 08, 2024 7.940 8.200 7.940 8.070 34,365 +0.04(+0.50%)
Apr 05, 2024 8.160 8.230 8.010 8.030 24,743 -0.09(-1.11%)
Apr 04, 2024 8.150 8.390 8.050 8.120 61,243 +0.10(+1.25%)
Apr 03, 2024 7.770 8.160 7.770 8.020 45,044 +0.16(+2.04%)
Apr 02, 2024 7.950 8.025 7.695 7.860 77,367 -0.22(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.