Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
10.05
-0.03 (-0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.15 | 10.29 | 10.01 | 10.05 | 10.05 | -0.30% | 209,077 |
| Jun 25, 2026 | 10.22 | 10.24 | 10.06 | 10.08 | 10.08 | -1.27% | 27,299 |
| Jun 24, 2026 | 10.17 | 10.26 | 10.15 | 10.21 | 10.21 | - | 31,373 |
| Jun 23, 2026 | 10.19 | 10.26 | 10.10 | 10.21 | 10.21 | 0.59% | 25,319 |
| Jun 22, 2026 | 10.15 | 10.23 | 10.10 | 10.15 | 10.15 | -0.49% | 48,925 |
| Jun 18, 2026 | 10.27 | 10.27 | 10.15 | 10.20 | 10.20 | - | 89,689 |
| Jun 17, 2026 | 10.13 | 10.27 | 10.13 | 10.20 | 10.20 | -0.10% | 41,040 |
| Jun 16, 2026 | 10.11 | 10.26 | 10.10 | 10.21 | 10.21 | - | 55,203 |
| Jun 15, 2026 | 10.17 | 10.33 | 10.12 | 10.21 | 10.21 | -0.39% | 72,568 |
| Jun 12, 2026 | 10.28 | 10.34 | 10.06 | 10.25 | 10.25 | -0.10% | 36,203 |
| Jun 11, 2026 | 10.57 | 10.57 | 10.17 | 10.26 | 10.26 | -2.19% | 46,455 |
| Jun 10, 2026 | 10.25 | 10.53 | 10.20 | 10.49 | 10.49 | 3.05% | 54,839 |
| Jun 9, 2026 | 10.16 | 10.41 | 10.14 | 10.18 | 10.18 | 0.20% | 61,497 |
| Jun 8, 2026 | 10.32 | 10.41 | 10.15 | 10.16 | 10.16 | -1.55% | 29,074 |
| Jun 5, 2026 | 10.50 | 10.59 | 10.19 | 10.32 | 10.32 | 0.88% | 30,252 |
| Jun 4, 2026 | 10.15 | 10.36 | 10.15 | 10.23 | 10.23 | 0.89% | 59,612 |
| Jun 3, 2026 | 10.12 | 10.32 | 9.93 | 10.14 | 10.14 | 0.20% | 111,622 |
| Jun 2, 2026 | 10.14 | 10.21 | 9.98 | 10.12 | 10.12 | -1.27% | 53,375 |
| Jun 1, 2026 | 10.32 | 10.39 | 10.10 | 10.25 | 10.25 | -0.68% | 121,372 |
| May 29, 2026 | 10.15 | 10.40 | 9.99 | 10.32 | 10.32 | 1.67% | 105,524 |
| May 28, 2026 | 10.96 | 13.39 | 10.00 | 10.15 | 10.15 | -2.40% | 209,272 |
| May 27, 2026 | 10.46 | 10.54 | 9.82 | 10.40 | 10.40 | -0.67% | 73,185 |
| May 26, 2026 | 10.20 | 10.49 | 10.20 | 10.47 | 10.47 | 2.65% | 182,461 |
| May 22, 2026 | 10.21 | 10.29 | 10.17 | 10.20 | 10.20 | - | 82,921 |
| May 21, 2026 | 10.16 | 10.24 | 10.07 | 10.20 | 10.20 | 0.39% | 39,537 |
| May 20, 2026 | 10.09 | 10.18 | 10.09 | 10.16 | 10.16 | 0.49% | 31,040 |
| May 19, 2026 | 10.13 | 10.23 | 9.77 | 10.11 | 10.11 | -0.49% | 32,235 |
| May 18, 2026 | 10.30 | 10.37 | 10.15 | 10.16 | 10.16 | 0.49% | 59,523 |
| May 15, 2026 | 10.11 | 10.23 | 9.81 | 10.11 | 10.11 | -0.69% | 33,387 |
| May 14, 2026 | 10.18 | 10.43 | 10.06 | 10.18 | 10.18 | 0.20% | 120,463 |
| May 13, 2026 | 10.10 | 10.23 | 9.99 | 10.16 | 10.16 | 1.09% | 33,192 |
| May 12, 2026 | 9.95 | 10.06 | 9.76 | 10.05 | 10.05 | 1.01% | 55,083 |
| May 11, 2026 | 10.19 | 10.19 | 9.88 | 9.95 | 9.95 | -2.36% | 34,571 |
| May 8, 2026 | 10.16 | 10.25 | 10.03 | 10.19 | 10.19 | 0.10% | 23,652 |
| May 7, 2026 | 10.25 | 10.27 | 10.11 | 10.18 | 10.18 | -0.20% | 48,564 |
| May 6, 2026 | 10.07 | 10.25 | 10.07 | 10.20 | 10.20 | 1.49% | 72,559 |
| May 5, 2026 | 10.01 | 10.12 | 9.96 | 10.05 | 10.05 | 0.40% | 20,474 |
| May 4, 2026 | 10.02 | 10.24 | 9.94 | 10.01 | 10.01 | -0.60% | 63,190 |
| May 1, 2026 | 10.02 | 10.14 | 9.84 | 10.07 | 10.07 | 0.10% | 45,397 |
| Apr 30, 2026 | 9.81 | 10.09 | 9.52 | 10.06 | 10.06 | 2.55% | 153,878 |
| Apr 29, 2026 | 9.94 | 9.94 | 9.74 | 9.81 | 9.81 | -2.39% | 71,245 |
| 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% | 62,978 |
| Apr 22, 2026 | 10.00 | 10.15 | 9.98 | 10.15 | 10.15 | 1.40% | 138,706 |
| Apr 21, 2026 | 9.99 | 10.05 | 9.89 | 10.01 | 10.01 | -0.30% | 48,821 |
| 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% | 60,287 |
| 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 | - | 59,709 |
| 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% | 140,629 |
| 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% | 42,665 |
| 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% | 203,616 |
| 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% | 59,565 |
| Mar 20, 2026 | 9.47 | 9.47 | 9.21 | 9.37 | 9.37 | -0.64% | 306,002 |
| Mar 19, 2026 | 9.34 | 9.54 | 9.34 | 9.43 | 9.43 | -0.11% | 83,652 |
| 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% | 118,624 |
| 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% | 159,696 |
| Mar 4, 2026 | 10.09 | 10.32 | 9.38 | 9.75 | 9.75 | 8.33% | 550,403 |
| Mar 3, 2026 | 8.94 | 9.19 | 8.94 | 9.00 | 9.00 | -1.21% | 115,041 |
| Mar 2, 2026 | 8.93 | 9.19 | 8.85 | 9.11 | 9.11 | 1.56% | 84,696 |
| 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% | 598,302 |
| 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% | 27,182 |
| 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% | 37,222 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.44 | 7.46 | 7.46 | -0.40% | 48,879 |
| Feb 4, 2026 | 7.29 | 7.62 | 7.29 | 7.49 | 7.49 | 3.74% | 69,435 |
| Feb 3, 2026 | 7.39 | 7.43 | 7.15 | 7.22 | 7.22 | -2.70% | 55,592 |