NASDAQ : RSVR
Reservoir Media, Inc. — Price history
Communication Services · Entertainment · United States
Last price 9.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 627.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reservoir Media, Inc. (RSVR) closed at 9.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.61 | 9.71 | 9.56 | 9.68 | 55,118 | +1.68% |
| 2026-10-30 | 9.56 | 9.57 | 9.505 | 9.52 | 27,186 | -0.73% |
| 2026-10-29 | 9.6 | 9.64 | 9.54 | 9.59 | 45,685 | +0.31% |
| 2026-10-28 | 9.55 | 9.56 | 9.47 | 9.56 | 25,384 | -0.21% |
| 2026-10-27 | 9.55 | 9.62 | 9.54 | 9.58 | 34,813 | +0.21% |
| 2026-10-26 | 9.57 | 9.635 | 9.55 | 9.56 | 36,211 | -0.10% |
| 2026-10-23 | 9.52 | 9.6 | 9.51 | 9.57 | 34,069 | -0.31% |
| 2026-10-22 | 9.52 | 9.69 | 9.52 | 9.6 | 47,124 | +0.84% |
| 2026-10-21 | 9.48 | 9.57 | 9.45 | 9.52 | 30,967 | +0.11% |
| 2026-10-20 | 9.56 | 9.56 | 9.48 | 9.51 | 28,991 | -0.83% |
| 2026-10-19 | 9.49 | 9.59 | 9.4 | 9.59 | 41,086 | +1.59% |
| 2026-10-16 | 9.64 | 9.64 | 9.44 | 9.44 | 38,070 | -1.87% |
| 2026-10-15 | 9.7 | 9.7 | 9.585 | 9.62 | 32,243 | -0.10% |
| 2026-10-14 | 9.53 | 9.66 | 9.49 | 9.63 | 53,537 | +0.42% |
| 2026-10-13 | 9.55 | 9.69 | 9.48 | 9.59 | 38,337 | +0.52% |
| 2026-10-12 | 9.53 | 9.645 | 9.52 | 9.54 | 25,445 | -0.63% |
| 2026-10-09 | 9.45 | 9.6 | 9.35 | 9.6 | 68,812 | +2.13% |
| 2026-10-08 | 9.7 | 9.85 | 9.4 | 9.4 | 97,915 | -3.09% |
| 2026-10-07 | 9.54 | 9.765 | 9.54 | 9.7 | 28,122 | +1.36% |
| 2026-10-06 | 9.62 | 9.65 | 9.56 | 9.57 | 18,721 | +0.21% |
| 2026-10-05 | 9.5 | 9.73 | 9.5 | 9.55 | 52,768 | +0.32% |
| 2026-10-02 | 9.68 | 9.69 | 8.98 | 9.52 | 39,494 | -1.35% |
| 2026-10-01 | 9.578 | 9.765 | 9.428 | 9.65 | 45,061 | +1.79% |
| 2026-09-30 | 9.52 | 9.67 | 9.46 | 9.48 | 40,985 | -0.21% |
| 2026-09-29 | 9.545 | 9.545 | 9.39 | 9.5 | 29,106 | -0.52% |
| 2026-09-28 | 9.3 | 9.64 | 9.3 | 9.55 | 28,012 | +0.63% |
| 2026-09-25 | 9.44 | 9.59 | 9.44 | 9.49 | 34,879 | +0.00% |
| 2026-09-24 | 9.51 | 9.69 | 9.475 | 9.49 | 42,650 | -0.73% |
| 2026-09-23 | 9.57 | 9.6 | 9.48 | 9.56 | 26,239 | -0.10% |
| 2026-09-22 | 9.64 | 9.693 | 9.42 | 9.57 | 61,361 | -0.10% |
| 2026-09-21 | 9.3 | 9.645 | 9.23 | 9.58 | 46,771 | +2.24% |
| 2026-09-18 | 9.27 | 9.39 | 9.05 | 9.37 | 816,649 | +0.32% |
| 2026-09-17 | 9.53 | 9.53 | 9.29 | 9.34 | 58,440 | -1.16% |
| 2026-09-16 | 9.33 | 9.48 | 9.28 | 9.45 | 80,890 | +1.07% |
| 2026-09-15 | 9.36 | 9.41 | 9.23 | 9.35 | 82,410 | -0.11% |
| 2026-09-14 | 9.49 | 9.49 | 9.15 | 9.36 | 103,899 | -1.16% |
| 2026-09-11 | 9.45 | 9.625 | 9.04 | 9.47 | 119,712 | +7.37% |
| 2026-09-10 | 8.86 | 9.025 | 8.59 | 8.82 | 86,285 | -0.40% |
| 2026-09-09 | 9.09 | 9.41 | 8.785 | 8.855 | 115,077 | -3.22% |
| 2026-09-08 | 9.66 | 9.66 | 8.58 | 9.15 | 191,702 | -6.06% |
| 2026-09-04 | 9.69 | 9.85 | 9.66 | 9.74 | 29,904 | -0.31% |
| 2026-09-03 | 9.82 | 9.85 | 9.74 | 9.77 | 24,127 | -0.31% |
| 2026-09-02 | 9.69 | 9.83 | 9.66 | 9.8 | 39,433 | +1.77% |
| 2026-09-01 | 9.78 | 9.83 | 9.55 | 9.63 | 48,756 | -0.31% |
| 2026-08-31 | 9.44 | 9.69 | 9.44 | 9.66 | 32,680 | +0.00% |
| 2026-08-28 | 9.67 | 9.79 | 9.61 | 9.66 | 38,404 | -0.92% |
| 2026-08-27 | 9.78 | 9.9 | 9.73 | 9.75 | 29,433 | -1.27% |
| 2026-08-26 | 9.95 | 9.96 | 9.745 | 9.875 | 37,745 | -0.65% |
| 2026-08-25 | 9.76 | 10.06 | 9.76 | 9.94 | 14,249 | +1.43% |
| 2026-08-24 | 9.85 | 9.95 | 9.8 | 9.8 | 26,602 | -0.91% |
| 2026-08-21 | 9.82 | 10.099 | 9.47 | 9.89 | 28,245 | +1.23% |
| 2026-08-20 | 9.77 | 9.86 | 9.67 | 9.77 | 29,642 | -1.11% |
| 2026-08-19 | 9.89 | 10.095 | 9.775 | 9.88 | 37,586 | +1.96% |
| 2026-08-18 | 9.83 | 9.94 | 9.69 | 9.69 | 17,706 | -1.12% |
| 2026-08-17 | 9.87 | 10.08 | 9.76 | 9.8 | 35,975 | -1.61% |
| 2026-08-14 | 10.06 | 10.2 | 9.96 | 9.96 | 48,381 | +0.10% |
| 2026-08-13 | 9.8 | 10 | 9.8 | 9.95 | 39,283 | +1.53% |
| 2026-08-12 | 9.94 | 9.98 | 9.78 | 9.8 | 68,399 | -1.01% |
| 2026-08-11 | 9.96 | 9.99 | 9.84 | 9.9 | 25,224 | -0.50% |
| 2026-08-10 | 10.07 | 10.11 | 9.89 | 9.95 | 61,705 | -1.68% |
| 2026-08-07 | 10.29 | 10.38 | 9.995 | 10.12 | 42,702 | -1.65% |
| 2026-08-06 | 10.55 | 10.55 | 10.22 | 10.29 | 24,638 | +0.34% |
| 2026-08-05 | 10.01 | 10.27 | 9.81 | 10.255 | 51,641 | +1.94% |
| 2026-08-04 | 10.02 | 10.68 | 9.85 | 10.06 | 74,732 | -1.08% |
| 2026-08-03 | 10.24 | 10.5 | 10.135 | 10.17 | 42,978 | -0.68% |
| 2026-07-31 | 10.74 | 10.75 | 10.2 | 10.24 | 30,828 | -4.92% |
| 2026-07-30 | 10.97 | 10.97 | 10.56 | 10.77 | 27,535 | -2.53% |
| 2026-07-29 | 11.1 | 11.1 | 10.96 | 11.05 | 51,995 | -0.45% |
| 2026-07-28 | 10.83 | 11.22 | 10.74 | 11.1 | 106,851 | +3.35% |
| 2026-07-27 | 10.64 | 10.81 | 10.59 | 10.74 | 97,965 | +1.03% |
| 2026-07-24 | 10.52 | 10.75 | 10.495 | 10.63 | 66,748 | +1.24% |
| 2026-07-23 | 10.15 | 10.56 | 10.02 | 10.5 | 136,679 | +2.34% |
| 2026-07-22 | 10.21 | 10.27 | 10.16 | 10.26 | 34,142 | +0.39% |
| 2026-07-21 | 10.09 | 10.23 | 10.05 | 10.22 | 67,107 | +0.69% |
| 2026-07-20 | 10.32 | 10.32 | 10.1 | 10.15 | 78,579 | -0.68% |
| 2026-07-17 | 10.19 | 10.28 | 10.18 | 10.22 | 49,805 | +0.29% |
| 2026-07-16 | 10.25 | 10.31 | 10.19 | 10.19 | 33,682 | -0.49% |
| 2026-07-15 | 10.25 | 10.27 | 10.11 | 10.24 | 81,450 | +0.89% |
| 2026-07-14 | 10.1 | 10.24 | 10.1 | 10.15 | 43,927 | +0.30% |
| 2026-07-13 | 10.22 | 10.24 | 10.01 | 10.12 | 46,318 | -0.78% |
| 2026-07-10 | 10.23 | 10.23 | 10.145 | 10.2 | 28,040 | +0.10% |
| 2026-07-09 | 10.18 | 10.25 | 10.135 | 10.19 | 13,511 | +0.10% |
| 2026-07-08 | 10.13 | 10.275 | 10 | 10.18 | 49,834 | +0.10% |
| 2026-07-07 | 10.15 | 10.49 | 10.12 | 10.17 | 48,420 | +0.99% |
| 2026-07-06 | 10.17 | 10.2 | 10.06 | 10.07 | 28,944 | -1.27% |
| 2026-07-02 | 10.32 | 10.34 | 10.01 | 10.2 | 34,346 | -1.07% |
| 2026-07-01 | 10.1 | 10.32 | 10.03 | 10.31 | 52,799 | +4.25% |
| 2026-06-30 | 10.2 | 10.34 | 9.89 | 9.89 | 154,341 | -3.04% |
| 2026-06-29 | 10.09 | 10.495 | 10.07 | 10.2 | 41,184 | +1.49% |
| 2026-06-26 | 10.15 | 10.29 | 10.01 | 10.05 | 233,686 | -0.30% |
| 2026-06-25 | 10.22 | 10.235 | 10.06 | 10.08 | 27,299 | -1.27% |
| 2026-06-24 | 10.17 | 10.255 | 10.15 | 10.21 | 31,391 | +0.00% |
| 2026-06-23 | 10.19 | 10.26 | 10.1 | 10.21 | 25,319 | +0.59% |
| 2026-06-22 | 10.15 | 10.23 | 10.1 | 10.15 | 48,967 | -0.49% |
| 2026-06-18 | 10.27 | 10.27 | 10.154 | 10.2 | 89,689 | +0.00% |
| 2026-06-17 | 10.13 | 10.27 | 10.13 | 10.2 | 41,040 | -0.10% |
| 2026-06-16 | 10.11 | 10.26 | 10.1 | 10.21 | 55,203 | +0.00% |
| 2026-06-15 | 10.17 | 10.33 | 10.12 | 10.21 | 72,568 | -0.39% |
| 2026-06-12 | 10.28 | 10.34 | 10.055 | 10.25 | 36,203 | -0.10% |
| 2026-06-11 | 10.57 | 10.57 | 10.17 | 10.26 | 46,455 | -2.19% |
| 2026-06-10 | 10.25 | 10.53 | 10.195 | 10.49 | 54,839 | +3.05% |
| 2026-06-09 | 10.16 | 10.41 | 10.14 | 10.18 | 61,497 | +0.20% |
| 2026-06-08 | 10.32 | 10.41 | 10.145 | 10.16 | 29,074 | -1.55% |
| 2026-06-05 | 10.5 | 10.585 | 10.193 | 10.32 | 30,252 | +0.88% |
| 2026-06-04 | 10.15 | 10.355 | 10.15 | 10.23 | 59,612 | +0.89% |
| 2026-06-03 | 10.12 | 10.315 | 9.925 | 10.14 | 111,622 | +0.20% |
| 2026-06-02 | 10.14 | 10.205 | 9.979 | 10.12 | 53,375 | -1.27% |
| 2026-06-01 | 10.32 | 10.39 | 10.095 | 10.25 | 121,372 | -0.68% |
| 2026-05-29 | 10.15 | 10.4 | 9.99 | 10.32 | 105,524 | +1.67% |
| 2026-05-28 | 10.96 | 13.39 | 9.995 | 10.15 | 209,272 | -2.40% |
| 2026-05-27 | 10.46 | 10.54 | 9.82 | 10.4 | 73,185 | -0.67% |
| 2026-05-26 | 10.2 | 10.49 | 10.2 | 10.47 | 182,461 | +2.65% |
| 2026-05-22 | 10.21 | 10.29 | 10.17 | 10.2 | 82,921 | +0.00% |
| 2026-05-21 | 10.16 | 10.24 | 10.07 | 10.2 | 39,537 | +0.39% |
| 2026-05-20 | 10.09 | 10.18 | 10.09 | 10.16 | 31,040 | +0.49% |
| 2026-05-19 | 10.13 | 10.23 | 9.77 | 10.11 | 32,235 | -0.49% |
| 2026-05-18 | 10.3 | 10.365 | 10.145 | 10.16 | 59,523 | +0.49% |
| 2026-05-15 | 10.11 | 10.225 | 9.81 | 10.11 | 33,387 | -0.69% |
| 2026-05-14 | 10.18 | 10.43 | 10.06 | 10.18 | 120,463 | +0.20% |
| 2026-05-13 | 10.1 | 10.225 | 9.99 | 10.16 | 33,192 | +1.09% |