Reservoir Media, Inc.. - Common Stock (RSVR)
7.4700
-0.0300 (-0.40%)
NASDAQ · Last Trade: Oct 25th, 3:12 PM EDT
Historical Prices For Reservoir Media, Inc.. - Common Stock (RSVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 7.50 | 7.56 | 7.42 | 7.47 | 81,135 | 7.47 |
| 10/23/2025 | 7.66 | 7.67 | 7.48 | 7.50 | 160,323 | 7.50 |
| 10/22/2025 | 7.63 | 7.71 | 7.50 | 7.69 | 99,907 | 7.69 |
| 10/21/2025 | 7.53 | 7.67 | 7.49 | 7.67 | 66,829 | 7.67 |
| 10/20/2025 | 7.53 | 7.66 | 7.52 | 7.61 | 58,905 | 7.61 |
| 10/17/2025 | 7.58 | 7.63 | 7.49 | 7.52 | 81,396 | 7.52 |
| 10/16/2025 | 7.72 | 7.72 | 7.60 | 7.67 | 34,678 | 7.67 |
| 10/15/2025 | 7.70 | 7.75 | 7.66 | 7.70 | 16,966 | 7.70 |
| 10/14/2025 | 7.60 | 7.75 | 7.60 | 7.69 | 25,211 | 7.69 |
| 10/13/2025 | 7.64 | 7.73 | 7.64 | 7.69 | 23,889 | 7.69 |
| 10/10/2025 | 7.67 | 7.86 | 7.59 | 7.60 | 59,481 | 7.60 |
| 10/09/2025 | 7.68 | 7.75 | 7.60 | 7.69 | 41,461 | 7.69 |
| 10/08/2025 | 7.70 | 7.75 | 7.66 | 7.73 | 25,808 | 7.73 |
| 10/07/2025 | 7.73 | 7.75 | 7.58 | 7.70 | 51,587 | 7.70 |
| 10/06/2025 | 7.79 | 7.82 | 7.68 | 7.73 | 66,137 | 7.73 |
| 10/03/2025 | 7.88 | 7.88 | 7.74 | 7.80 | 21,293 | 7.80 |
| 10/02/2025 | 7.80 | 7.92 | 7.65 | 7.81 | 30,973 | 7.81 |
| 10/01/2025 | 8.05 | 8.07 | 7.79 | 7.81 | 48,341 | 7.81 |
| 9/30/2025 | 7.89 | 8.17 | 7.78 | 8.14 | 104,959 | 8.14 |
| 9/29/2025 | 7.88 | 8.00 | 7.71 | 7.93 | 42,554 | 7.93 |
| 9/26/2025 | 7.78 | 7.89 | 7.78 | 7.87 | 24,203 | 7.87 |
| 9/25/2025 | 7.86 | 7.97 | 7.82 | 7.83 | 25,275 | 7.83 |
| 9/24/2025 | 7.84 | 7.92 | 7.77 | 7.89 | 46,673 | 7.89 |
| 9/23/2025 | 7.86 | 7.87 | 7.79 | 7.81 | 23,978 | 7.81 |
| 9/22/2025 | 7.84 | 8.03 | 7.76 | 7.82 | 41,043 | 7.82 |
| 9/19/2025 | 7.93 | 7.93 | 7.75 | 7.90 | 225,559 | 7.90 |
| 9/18/2025 | 7.84 | 7.96 | 7.84 | 7.94 | 63,294 | 7.94 |
| 9/17/2025 | 7.92 | 7.92 | 7.65 | 7.79 | 82,323 | 7.79 |
| 9/16/2025 | 7.91 | 8.07 | 7.78 | 7.86 | 31,760 | 7.86 |
| 9/15/2025 | 7.89 | 7.98 | 7.75 | 7.95 | 45,935 | 7.95 |
| 9/12/2025 | 8.03 | 8.03 | 7.85 | 7.89 | 34,164 | 7.89 |
| 9/11/2025 | 7.85 | 8.01 | 7.77 | 8.00 | 76,058 | 8.00 |
| 9/10/2025 | 7.85 | 7.88 | 7.74 | 7.80 | 174,351 | 7.80 |
| 9/09/2025 | 8.04 | 8.04 | 7.75 | 7.84 | 85,120 | 7.84 |
| 9/08/2025 | 7.88 | 8.01 | 7.88 | 7.90 | 34,394 | 7.90 |
| 9/05/2025 | 7.85 | 7.94 | 7.79 | 7.93 | 42,261 | 7.93 |
| 9/04/2025 | 7.88 | 7.88 | 7.70 | 7.85 | 25,157 | 7.85 |
| 9/03/2025 | 7.76 | 7.85 | 7.76 | 7.83 | 26,333 | 7.83 |
| 9/02/2025 | 7.78 | 7.89 | 7.78 | 7.82 | 29,325 | 7.82 |
| 8/29/2025 | 7.94 | 7.94 | 7.83 | 7.88 | 47,804 | 7.88 |
| 8/28/2025 | 7.81 | 7.92 | 7.81 | 7.90 | 32,725 | 7.90 |
| 8/27/2025 | 7.93 | 7.99 | 7.82 | 7.85 | 33,794 | 7.85 |
| 8/26/2025 | 8.01 | 8.01 | 7.93 | 7.93 | 28,114 | 7.93 |
| 8/25/2025 | 8.10 | 8.14 | 7.93 | 7.94 | 24,161 | 7.94 |
| 8/22/2025 | 7.71 | 8.10 | 7.68 | 8.06 | 80,185 | 8.06 |
| 8/21/2025 | 7.71 | 7.80 | 7.62 | 7.68 | 41,747 | 7.68 |
| 8/20/2025 | 7.76 | 7.97 | 7.66 | 7.74 | 174,294 | 7.74 |
| 8/19/2025 | 7.70 | 7.70 | 7.60 | 7.63 | 42,322 | 7.63 |
| 8/18/2025 | 7.69 | 7.74 | 7.64 | 7.65 | 36,008 | 7.65 |
| 8/15/2025 | 7.66 | 7.72 | 7.56 | 7.67 | 66,093 | 7.67 |
| 8/14/2025 | 7.73 | 7.74 | 7.54 | 7.62 | 51,771 | 7.62 |
| 8/13/2025 | 7.77 | 7.86 | 7.70 | 7.78 | 53,418 | 7.78 |
| 8/12/2025 | 7.60 | 7.83 | 7.55 | 7.73 | 68,397 | 7.73 |
| 8/11/2025 | 7.64 | 7.82 | 7.51 | 7.70 | 67,857 | 7.70 |
| 8/08/2025 | 7.66 | 7.66 | 7.45 | 7.55 | 146,256 | 7.55 |
| 8/07/2025 | 7.77 | 7.81 | 7.54 | 7.60 | 158,899 | 7.60 |
| 8/06/2025 | 7.52 | 7.84 | 7.50 | 7.79 | 35,805 | 7.79 |
| 8/05/2025 | 7.61 | 7.74 | 7.42 | 7.53 | 84,960 | 7.53 |
| 8/04/2025 | 7.70 | 7.93 | 7.70 | 7.81 | 35,368 | 7.81 |
| 8/01/2025 | 7.89 | 7.96 | 7.61 | 7.70 | 54,478 | 7.70 |
| 7/31/2025 | 7.89 | 8.05 | 7.85 | 7.94 | 52,058 | 7.94 |
| 7/30/2025 | 8.04 | 8.21 | 7.78 | 7.96 | 38,155 | 7.96 |
| 7/29/2025 | 8.04 | 8.29 | 7.91 | 7.97 | 30,122 | 7.97 |
| 7/28/2025 | 8.01 | 8.06 | 7.88 | 8.00 | 34,309 | 8.00 |
| 7/25/2025 | 8.29 | 8.46 | 7.88 | 8.00 | 32,128 | 8.00 |