Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reservoir Media, Inc.. - Common Stock (NQ: RSVR )

7.981 -0.019 (-0.23%)
Streaming Delayed Price Updated: 3:06 PM EST, Feb 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2025 8.000 8.285 7.950 8.000 27,885 -0.04(-0.50%)
Feb 14, 2025 8.230 8.230 7.950 8.040 40,521 -0.09(-1.11%)
Feb 13, 2025 7.980 8.150 7.935 8.130 42,721 +0.17(+2.14%)
Feb 12, 2025 7.950 8.200 7.915 7.960 31,209 -0.13(-1.61%)
Feb 11, 2025 8.090 8.270 7.970 8.090 34,747 -0.04(-0.49%)
Feb 10, 2025 7.960 8.280 7.930 8.130 24,245 +0.17(+2.14%)
Feb 07, 2025 8.150 8.294 7.925 7.960 21,804 -0.25(-3.05%)
Feb 06, 2025 8.500 8.500 8.060 8.210 12,021 -0.09(-1.08%)
Feb 05, 2025 8.850 8.940 8.090 8.300 33,769 +0.17(+2.09%)
Feb 04, 2025 7.930 8.340 7.930 8.130 17,815 +0.13(+1.63%)
Feb 03, 2025 8.130 8.440 7.950 8.000 11,843 -0.31(-3.73%)
Jan 31, 2025 8.220 8.550 8.090 8.310 86,809 +0.00(+0.00%)
Jan 30, 2025 8.280 8.340 8.085 8.310 19,275 +0.06(+0.73%)
Jan 29, 2025 8.130 8.370 8.000 8.250 12,377 +0.10(+1.23%)
Jan 28, 2025 8.390 8.780 8.049 8.150 18,850 -0.23(-2.74%)
Jan 27, 2025 7.930 8.900 7.930 8.380 30,785 +0.23(+2.82%)
Jan 24, 2025 8.160 8.310 8.028 8.150 15,818 -0.07(-0.85%)
Jan 23, 2025 8.060 8.300 8.060 8.220 20,562 +0.09(+1.11%)
Jan 22, 2025 8.080 8.200 7.794 8.130 26,055 +0.03(+0.37%)
Jan 21, 2025 8.050 8.130 7.950 8.100 13,269 +0.19(+2.40%)
Jan 17, 2025 7.750 7.940 7.589 7.910 48,691 +0.27(+3.53%)
Jan 16, 2025 7.850 7.850 7.620 7.640 11,865 -0.20(-2.55%)
Jan 15, 2025 7.980 8.000 7.730 7.840 15,762 -0.04(-0.51%)
Jan 14, 2025 7.910 7.910 7.620 7.880 15,827 +0.11(+1.42%)
Jan 13, 2025 7.890 7.950 7.580 7.770 32,967 -0.15(-1.89%)
Jan 10, 2025 7.920 7.990 7.690 7.920 43,686 -0.16(-1.98%)
Jan 08, 2025 8.220 8.220 7.970 8.080 13,707 -0.14(-1.70%)
Jan 07, 2025 8.150 8.280 7.923 8.220 25,740 +0.06(+0.74%)
Jan 06, 2025 8.490 8.490 8.160 8.160 23,972 -0.33(-3.89%)
Jan 03, 2025 8.500 8.580 8.320 8.490 23,118 -0.05(-0.59%)
Jan 02, 2025 9.160 9.160 8.520 8.540 40,470 -0.51(-5.64%)
Dec 31, 2024 9.050 0 +0.01(+0.11%)
Dec 30, 2024 8.840 9.050 8.710 9.040 15,408 +0.18(+2.03%)
Dec 27, 2024 9.030 9.100 8.790 8.860 22,012 -0.22(-2.42%)
Dec 26, 2024 9.070 9.165 8.895 9.080 12,297 +0.01(+0.11%)
Dec 24, 2024 9.110 9.150 8.905 9.070 13,996 -0.03(-0.33%)
Dec 23, 2024 9.190 9.280 9.095 9.100 22,706 -0.16(-1.73%)
Dec 20, 2024 8.650 9.260 8.620 9.260 252,960 +0.43(+4.87%)
Dec 19, 2024 8.630 8.850 8.540 8.830 24,203 +0.27(+3.15%)
Dec 18, 2024 9.240 9.300 8.560 8.560 51,933 -0.72(-7.76%)
Dec 17, 2024 9.360 9.490 9.220 9.280 30,601 +0.03(+0.32%)
Dec 16, 2024 9.110 9.310 8.995 9.250 63,318 +0.20(+2.21%)
Dec 13, 2024 9.060 9.170 8.985 9.050 23,412 -0.13(-1.42%)
Dec 12, 2024 9.500 9.500 9.170 9.180 18,330 -0.28(-2.96%)
Dec 11, 2024 9.380 9.590 9.253 9.460 21,250 +0.18(+1.94%)
Dec 10, 2024 9.370 9.420 9.270 9.280 24,380 -0.01(-0.11%)
Dec 09, 2024 9.330 9.540 9.250 9.290 37,677 -0.08(-0.85%)
Dec 06, 2024 9.410 9.620 9.250 9.370 57,159 +0.07(+0.75%)
Dec 05, 2024 9.610 9.800 9.300 9.300 18,125 -0.27(-2.82%)
Dec 04, 2024 9.650 9.830 9.490 9.570 41,470 +0.06(+0.63%)
Dec 03, 2024 9.670 9.760 9.420 9.510 34,039 -0.11(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.