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

Reservoir Media Inc (NQ: RSVR )

8.400 -0.110 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 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 29, 2024 7.250 7.500 7.145 7.220 133,605 +0.12(+1.69%)
Feb 28, 2024 7.190 7.190 7.080 7.100 58,099 -0.07(-0.98%)
Feb 27, 2024 7.095 7.370 7.095 7.170 95,447 +0.07(+0.99%)
Feb 26, 2024 7.010 7.120 6.940 7.100 64,824 +0.05(+0.71%)
Feb 23, 2024 6.990 7.130 6.990 7.050 42,829 +0.01(+0.14%)
Feb 22, 2024 7.050 7.150 6.900 7.040 40,392 +0.01(+0.14%)
Feb 21, 2024 6.970 7.100 6.950 7.030 59,703 +0.03(+0.43%)
Feb 20, 2024 6.960 7.080 6.827 7.000 62,051 +0.04(+0.57%)
Feb 16, 2024 6.910 7.050 6.760 6.960 52,655 +0.08(+1.16%)
Feb 15, 2024 6.790 6.990 6.593 6.880 31,196 +0.13(+1.93%)
Feb 14, 2024 6.610 6.760 6.610 6.750 33,746 +0.20(+3.05%)
Feb 13, 2024 6.535 6.650 6.505 6.550 81,584 -0.20(-2.96%)
Feb 12, 2024 6.420 6.790 6.420 6.750 53,605 +0.34(+5.30%)
Feb 09, 2024 6.132 6.510 6.132 6.410 37,553 +0.27(+4.40%)
Feb 08, 2024 6.110 6.200 5.960 6.140 145,769 +0.13(+2.16%)
Feb 07, 2024 7.250 7.260 5.950 6.010 64,436 -0.83(-12.13%)
Feb 06, 2024 6.740 6.880 6.740 6.840 21,298 +0.07(+1.03%)
Feb 05, 2024 6.830 6.830 6.690 6.770 30,539 -0.13(-1.88%)
Feb 02, 2024 6.850 6.960 6.810 6.900 38,290 -0.02(-0.29%)
Feb 01, 2024 7.010 7.030 6.890 6.920 17,469 -0.08(-1.14%)
Jan 31, 2024 7.020 7.090 6.970 7.000 64,114 -0.07(-0.99%)
Jan 30, 2024 7.055 7.100 7.020 7.070 65,035 -0.03(-0.42%)
Jan 29, 2024 7.030 7.100 6.970 7.100 47,139 +0.05(+0.71%)
Jan 26, 2024 7.050 7.130 7.040 7.050 23,415 +0.04(+0.57%)
Jan 25, 2024 7.190 7.195 6.960 7.010 89,724 -0.07(-0.99%)
Jan 24, 2024 6.870 7.150 6.870 7.080 37,285 -0.03(-0.42%)
Jan 23, 2024 7.160 7.160 7.090 7.110 30,532 +0.01(+0.14%)
Jan 22, 2024 7.088 7.150 7.044 7.100 47,930 +0.01(+0.14%)
Jan 19, 2024 7.060 7.090 7.000 7.090 27,643 +0.09(+1.29%)
Jan 18, 2024 6.970 7.050 6.970 7.000 23,384 +0.05(+0.72%)
Jan 17, 2024 6.860 7.030 6.800 6.950 62,228 -0.05(-0.71%)
Jan 16, 2024 7.090 7.030 6.975 7.000 82,219 -0.03(-0.43%)
Jan 12, 2024 7.120 7.120 6.970 7.030 40,648 +0.00(+0.00%)
Jan 11, 2024 7.070 7.070 6.990 7.030 90,782 -0.07(-0.99%)
Jan 10, 2024 7.000 7.100 6.980 7.100 28,099 +0.08(+1.14%)
Jan 09, 2024 6.990 7.160 6.990 7.020 64,071 -0.06(-0.85%)
Jan 08, 2024 7.070 7.100 7.040 7.080 32,769 +0.07(+1.00%)
Jan 05, 2024 6.930 7.090 6.901 7.010 80,481 +0.01(+0.14%)
Jan 04, 2024 6.970 7.070 6.840 7.000 65,990 +0.06(+0.86%)
Jan 03, 2024 7.150 7.150 6.910 6.940 75,563 -0.15(-2.12%)
Jan 02, 2024 7.060 7.200 7.050 7.090 28,361 -0.04(-0.56%)
Dec 29, 2023 7.170 7.170 7.030 7.130 32,201 +0.00(+0.00%)
Dec 28, 2023 7.110 7.150 6.790 7.130 138,026 +0.04(+0.56%)
Dec 27, 2023 7.070 7.150 6.970 7.090 74,396 -0.05(-0.70%)
Dec 26, 2023 7.050 7.240 7.040 7.140 30,751 +0.12(+1.71%)
Dec 22, 2023 7.030 7.149 6.880 7.020 14,623 +0.03(+0.43%)
Dec 21, 2023 7.140 7.140 6.970 6.990 363,062 -0.01(-0.14%)
Dec 20, 2023 7.030 7.120 6.960 7.000 43,941 -0.01(-0.14%)
Dec 19, 2023 7.030 7.100 6.980 7.010 53,773 +0.04(+0.57%)
Dec 18, 2023 6.850 7.000 6.640 6.970 95,192 +0.15(+2.20%)
Dec 15, 2023 6.970 6.980 6.630 6.820 176,379 -0.07(-1.02%)
Dec 14, 2023 6.490 6.980 6.480 6.890 54,059 +0.48(+7.49%)
Dec 13, 2023 6.030 6.450 5.980 6.410 196,019 +0.41(+6.83%)
Dec 12, 2023 5.900 6.030 5.900 6.000 78,134 +0.08(+1.35%)
Dec 11, 2023 5.930 5.940 5.900 5.920 190,698 -0.01(-0.17%)
Dec 08, 2023 5.840 5.970 5.840 5.930 39,342 +0.03(+0.51%)
Dec 07, 2023 6.090 6.090 5.865 5.900 53,956 -0.02(-0.34%)
Dec 06, 2023 6.080 6.080 5.890 5.920 93,442 -0.08(-1.33%)
Dec 05, 2023 6.070 6.135 6.000 6.000 76,987 -0.08(-1.32%)
Dec 04, 2023 5.990 6.140 5.990 6.080 57,436 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.