Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
10.05
-0.07 (-0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
9.95
-0.10 (-1.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.12 | 10.18 | 9.98 | 10.05 | 10.05 | -0.69% | 42,026 |
| Apr 27, 2026 | 10.09 | 10.25 | 9.70 | 10.12 | 10.12 | -0.10% | 108,169 |
| Apr 24, 2026 | 10.05 | 10.15 | 9.91 | 10.13 | 10.13 | -0.10% | 97,185 |
| Apr 23, 2026 | 10.14 | 10.15 | 9.92 | 10.14 | 10.14 | -0.10% | 62,974 |
| Apr 22, 2026 | 10.00 | 10.15 | 9.98 | 10.15 | 10.15 | 1.40% | 138,705 |
| Apr 21, 2026 | 9.99 | 10.05 | 9.89 | 10.01 | 10.01 | -0.30% | 48,797 |
| Apr 20, 2026 | 9.99 | 10.19 | 9.82 | 10.04 | 10.04 | 0.40% | 71,295 |
| Apr 17, 2026 | 9.95 | 10.20 | 9.78 | 10.00 | 10.00 | 0.91% | 91,463 |
| Apr 16, 2026 | 9.88 | 9.97 | 9.73 | 9.91 | 9.91 | -0.40% | 60,282 |
| Apr 15, 2026 | 9.85 | 10.05 | 9.85 | 9.95 | 9.95 | 0.10% | 46,334 |
| Apr 14, 2026 | 10.00 | 10.06 | 9.85 | 9.94 | 9.94 | -1.09% | 50,942 |
| Apr 13, 2026 | 10.05 | 10.20 | 9.71 | 10.05 | 10.05 | - | 59,659 |
| Apr 10, 2026 | 10.13 | 10.19 | 9.96 | 10.05 | 10.05 | -1.76% | 60,726 |
| Apr 9, 2026 | 9.78 | 10.25 | 9.73 | 10.23 | 10.23 | 3.54% | 140,627 |
| Apr 8, 2026 | 9.82 | 9.88 | 9.66 | 9.88 | 9.88 | 2.49% | 94,357 |
| Apr 7, 2026 | 9.57 | 9.74 | 9.55 | 9.64 | 9.64 | -0.10% | 79,289 |
| Apr 6, 2026 | 9.61 | 9.71 | 9.54 | 9.65 | 9.65 | -0.10% | 42,657 |
| Apr 2, 2026 | 9.59 | 9.95 | 9.46 | 9.66 | 9.66 | 0.10% | 65,790 |
| Apr 1, 2026 | 9.74 | 9.83 | 9.60 | 9.65 | 9.65 | -1.43% | 70,496 |
| Mar 31, 2026 | 9.58 | 9.87 | 9.51 | 9.79 | 9.79 | 3.05% | 203,608 |
| Mar 30, 2026 | 9.35 | 9.60 | 9.24 | 9.50 | 9.50 | 2.37% | 108,508 |
| Mar 27, 2026 | 9.17 | 9.37 | 9.11 | 9.28 | 9.28 | 0.65% | 71,915 |
| Mar 26, 2026 | 9.22 | 9.39 | 9.17 | 9.22 | 9.22 | -0.75% | 46,357 |
| Mar 25, 2026 | 9.35 | 9.42 | 9.21 | 9.29 | 9.29 | - | 55,459 |
| Mar 24, 2026 | 9.32 | 9.35 | 9.19 | 9.29 | 9.29 | -1.06% | 62,879 |
| Mar 23, 2026 | 9.45 | 9.86 | 9.36 | 9.39 | 9.39 | 0.21% | 59,483 |
| Mar 20, 2026 | 9.47 | 9.47 | 9.21 | 9.37 | 9.37 | -0.64% | 302,957 |
| Mar 19, 2026 | 9.34 | 9.54 | 9.34 | 9.43 | 9.43 | -0.11% | 82,911 |
| Mar 18, 2026 | 9.62 | 9.63 | 9.38 | 9.44 | 9.44 | -2.58% | 115,805 |
| Mar 17, 2026 | 9.92 | 9.96 | 9.66 | 9.69 | 9.69 | -1.82% | 107,348 |
| Mar 16, 2026 | 9.95 | 10.16 | 9.86 | 9.87 | 9.87 | 0.30% | 85,455 |
| Mar 13, 2026 | 9.79 | 9.86 | 9.73 | 9.84 | 9.84 | 0.51% | 90,606 |
| Mar 12, 2026 | 9.72 | 9.87 | 9.71 | 9.79 | 9.79 | -0.41% | 118,424 |
| Mar 11, 2026 | 9.76 | 9.89 | 9.71 | 9.83 | 9.83 | -0.20% | 90,311 |
| Mar 10, 2026 | 9.85 | 9.96 | 9.78 | 9.85 | 9.85 | - | 237,060 |
| Mar 9, 2026 | 9.88 | 10.04 | 9.85 | 9.85 | 9.85 | -1.50% | 155,303 |
| 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 |