Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
9.86
-0.14 (-1.45%)
Mar 9, 2026, 2:20 PM EDT - Market open
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.78 | 10.01 | 9.78 | 10.00 | 10.00 | 0.40% | 99,905 |
| Mar 5, 2026 | 9.89 | 10.20 | 9.85 | 9.96 | 9.96 | 2.15% | 159,670 |
| Mar 4, 2026 | 10.09 | 10.32 | 9.38 | 9.75 | 9.75 | 8.33% | 546,897 |
| Mar 3, 2026 | 8.94 | 9.19 | 8.94 | 9.00 | 9.00 | -1.21% | 114,983 |
| Mar 2, 2026 | 8.93 | 9.19 | 8.85 | 9.11 | 9.11 | 1.56% | 84,686 |
| Feb 27, 2026 | 8.88 | 9.15 | 8.87 | 8.97 | 8.97 | 0.34% | 294,636 |
| Feb 26, 2026 | 8.75 | 9.11 | 8.32 | 8.94 | 8.94 | 17.94% | 598,104 |
| Feb 25, 2026 | 7.53 | 7.62 | 7.48 | 7.58 | 7.58 | 1.20% | 46,858 |
| Feb 24, 2026 | 7.50 | 7.59 | 7.48 | 7.49 | 7.49 | 0.13% | 20,597 |
| Feb 23, 2026 | 7.60 | 7.60 | 7.44 | 7.48 | 7.48 | -2.09% | 61,714 |
| Feb 20, 2026 | 7.71 | 7.76 | 7.62 | 7.64 | 7.64 | -0.91% | 70,641 |
| Feb 19, 2026 | 7.69 | 7.75 | 7.61 | 7.71 | 7.71 | -0.13% | 32,688 |
| Feb 18, 2026 | 7.71 | 7.78 | 7.68 | 7.72 | 7.72 | 0.13% | 29,963 |
| Feb 17, 2026 | 7.74 | 7.74 | 7.64 | 7.71 | 7.71 | 0.78% | 31,037 |
| Feb 13, 2026 | 7.59 | 7.72 | 7.59 | 7.65 | 7.65 | 0.79% | 19,051 |
| Feb 12, 2026 | 7.79 | 7.79 | 7.50 | 7.59 | 7.59 | -1.68% | 36,725 |
| Feb 11, 2026 | 7.74 | 7.77 | 7.69 | 7.72 | 7.72 | 0.13% | 27,181 |
| Feb 10, 2026 | 7.62 | 7.79 | 7.62 | 7.71 | 7.71 | 1.58% | 74,133 |
| Feb 9, 2026 | 7.54 | 7.63 | 7.50 | 7.59 | 7.59 | 0.66% | 31,286 |
| Feb 6, 2026 | 7.50 | 7.57 | 7.48 | 7.54 | 7.54 | 1.07% | 37,220 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.44 | 7.46 | 7.46 | -0.40% | 48,857 |
| Feb 4, 2026 | 7.29 | 7.62 | 7.29 | 7.49 | 7.49 | 3.74% | 69,423 |
| Feb 3, 2026 | 7.39 | 7.43 | 7.15 | 7.22 | 7.22 | -2.70% | 55,592 |
| Feb 2, 2026 | 7.55 | 7.60 | 7.33 | 7.42 | 7.42 | -1.72% | 94,836 |
| Jan 30, 2026 | 7.40 | 7.59 | 7.40 | 7.55 | 7.55 | 1.21% | 206,226 |
| Jan 29, 2026 | 7.38 | 7.49 | 7.27 | 7.46 | 7.46 | 1.63% | 46,002 |
| Jan 28, 2026 | 7.40 | 7.42 | 7.31 | 7.34 | 7.34 | -0.68% | 52,616 |
| Jan 27, 2026 | 7.42 | 7.54 | 7.38 | 7.39 | 7.39 | -0.81% | 54,176 |
| Jan 26, 2026 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 0.27% | 36,688 |
| Jan 23, 2026 | 7.53 | 7.55 | 7.41 | 7.43 | 7.43 | -1.72% | 32,518 |
| Jan 22, 2026 | 7.52 | 7.69 | 7.43 | 7.56 | 7.56 | 0.67% | 65,879 |
| Jan 21, 2026 | 7.26 | 7.55 | 7.26 | 7.51 | 7.51 | 3.44% | 69,791 |
| Jan 20, 2026 | 7.42 | 7.49 | 7.18 | 7.26 | 7.26 | -3.07% | 125,894 |
| Jan 16, 2026 | 7.54 | 7.54 | 7.44 | 7.49 | 7.49 | -0.93% | 95,498 |
| Jan 15, 2026 | 7.59 | 7.60 | 7.54 | 7.56 | 7.56 | 0.93% | 31,003 |
| Jan 14, 2026 | 7.44 | 7.49 | 7.42 | 7.49 | 7.49 | 0.67% | 26,686 |
| Jan 13, 2026 | 7.49 | 7.50 | 7.44 | 7.44 | 7.44 | -0.80% | 74,117 |
| Jan 12, 2026 | 7.35 | 7.59 | 7.35 | 7.50 | 7.50 | 1.63% | 30,959 |
| Jan 9, 2026 | 7.40 | 7.48 | 7.35 | 7.38 | 7.38 | 0.27% | 66,486 |
| Jan 8, 2026 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.14% | 37,173 |
| Jan 7, 2026 | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | -0.41% | 49,833 |
| Jan 6, 2026 | 7.43 | 7.46 | 7.34 | 7.38 | 7.38 | -0.94% | 60,786 |
| Jan 5, 2026 | 7.45 | 7.58 | 7.45 | 7.45 | 7.45 | -0.40% | 22,031 |
| Jan 2, 2026 | 7.58 | 7.58 | 7.41 | 7.48 | 7.48 | -1.19% | 28,063 |
| Dec 31, 2025 | 7.53 | 7.57 | 7.45 | 7.57 | 7.57 | 0.93% | 71,422 |
| Dec 30, 2025 | 7.44 | 7.55 | 7.43 | 7.50 | 7.50 | 0.40% | 118,921 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.47 | 7.47 | -0.40% | 50,893 |
| Dec 26, 2025 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 0.27% | 21,649 |
| Dec 24, 2025 | 7.51 | 7.59 | 7.47 | 7.48 | 7.48 | -0.40% | 24,654 |
| Dec 23, 2025 | 7.49 | 7.58 | 7.44 | 7.51 | 7.51 | 0.13% | 85,083 |
| Dec 22, 2025 | 7.47 | 7.59 | 7.47 | 7.50 | 7.50 | 0.13% | 82,103 |
| Dec 19, 2025 | 7.48 | 7.57 | 7.43 | 7.49 | 7.49 | -0.13% | 112,663 |
| Dec 18, 2025 | 7.50 | 7.56 | 7.48 | 7.50 | 7.50 | 0.13% | 54,434 |
| Dec 17, 2025 | 7.45 | 7.58 | 7.44 | 7.49 | 7.49 | 0.13% | 117,614 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.45 | 7.48 | 7.48 | - | 43,920 |
| Dec 15, 2025 | 7.62 | 7.67 | 7.48 | 7.48 | 7.48 | -1.71% | 53,004 |
| Dec 12, 2025 | 7.61 | 7.64 | 7.55 | 7.61 | 7.61 | 0.66% | 54,515 |
| Dec 11, 2025 | 7.61 | 7.64 | 7.53 | 7.56 | 7.56 | -0.26% | 63,090 |
| Dec 10, 2025 | 7.46 | 7.62 | 7.46 | 7.58 | 7.58 | 1.07% | 136,833 |
| Dec 9, 2025 | 7.37 | 7.52 | 7.26 | 7.50 | 7.50 | 2.18% | 159,248 |
| Dec 8, 2025 | 7.43 | 7.50 | 7.33 | 7.34 | 7.34 | -1.21% | 27,964 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -1.33% | 25,850 |
| 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% | 44,571 |
| 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 |