Reservoir Media, Inc.. - Common Stock (RSVR)
7.3900
-0.0100 (-0.14%)
NASDAQ · Last Trade: Apr 3rd, 1:39 AM EDT
Historical Prices For Reservoir Media, Inc.. - Common Stock (RSVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.31 | 7.59 | 7.21 | 7.39 | 28,030 | 7.39 |
| 4/01/2025 | 7.58 | 7.76 | 7.29 | 7.40 | 51,695 | 7.40 |
| 3/31/2025 | 7.25 | 7.63 | 7.12 | 7.63 | 55,741 | 7.63 |
| 3/28/2025 | 7.42 | 7.50 | 7.24 | 7.25 | 19,098 | 7.25 |
| 3/27/2025 | 7.30 | 7.52 | 7.28 | 7.43 | 37,021 | 7.43 |
| 3/26/2025 | 7.17 | 7.36 | 7.05 | 7.32 | 20,660 | 7.32 |
| 3/25/2025 | 7.40 | 7.41 | 7.26 | 7.33 | 23,370 | 7.33 |
| 3/24/2025 | 7.43 | 7.48 | 7.30 | 7.45 | 31,958 | 7.45 |
| 3/21/2025 | 7.38 | 7.60 | 7.22 | 7.30 | 110,715 | 7.30 |
| 3/20/2025 | 7.58 | 7.74 | 7.39 | 7.49 | 43,357 | 7.49 |
| 3/19/2025 | 7.30 | 7.55 | 7.25 | 7.50 | 31,925 | 7.50 |
| 3/18/2025 | 7.45 | 7.46 | 7.30 | 7.35 | 28,613 | 7.35 |
| 3/17/2025 | 7.48 | 7.49 | 7.27 | 7.45 | 23,119 | 7.45 |
| 3/14/2025 | 7.55 | 7.55 | 7.23 | 7.44 | 26,789 | 7.44 |
| 3/13/2025 | 7.32 | 7.46 | 7.28 | 7.38 | 22,974 | 7.38 |
| 3/12/2025 | 7.36 | 7.60 | 7.24 | 7.49 | 115,149 | 7.49 |
| 3/11/2025 | 7.47 | 7.80 | 7.35 | 7.44 | 30,369 | 7.44 |
| 3/10/2025 | 7.43 | 7.54 | 7.30 | 7.49 | 39,755 | 7.49 |
| 3/07/2025 | 7.55 | 7.55 | 7.38 | 7.51 | 35,392 | 7.51 |
| 3/06/2025 | 7.44 | 7.61 | 7.30 | 7.54 | 27,033 | 7.54 |
| 3/05/2025 | 7.64 | 7.74 | 7.40 | 7.49 | 61,676 | 7.49 |
| 3/04/2025 | 7.56 | 7.83 | 7.50 | 7.65 | 84,836 | 7.65 |
| 3/03/2025 | 7.81 | 7.87 | 7.46 | 7.60 | 26,369 | 7.60 |
| 2/28/2025 | 7.83 | 7.92 | 7.64 | 7.83 | 44,690 | 7.83 |
| 2/27/2025 | 7.73 | 7.78 | 7.70 | 7.76 | 20,198 | 7.76 |
| 2/26/2025 | 7.76 | 7.88 | 7.70 | 7.78 | 83,039 | 7.78 |
| 2/25/2025 | 7.96 | 8.00 | 7.76 | 7.76 | 54,226 | 7.76 |
| 2/24/2025 | 7.77 | 7.97 | 7.70 | 7.90 | 25,545 | 7.90 |
| 2/21/2025 | 8.02 | 8.05 | 7.69 | 7.70 | 29,466 | 7.70 |
| 2/20/2025 | 7.84 | 8.20 | 7.28 | 7.88 | 41,394 | 7.88 |
| 2/19/2025 | 7.93 | 8.05 | 7.81 | 7.93 | 48,354 | 7.93 |
| 2/18/2025 | 8.00 | 8.29 | 7.95 | 8.00 | 27,885 | 8.00 |
| 2/14/2025 | 8.23 | 8.23 | 7.95 | 8.04 | 40,521 | 8.04 |
| 2/13/2025 | 7.98 | 8.15 | 7.93 | 8.13 | 42,721 | 8.13 |
| 2/12/2025 | 7.95 | 8.20 | 7.92 | 7.96 | 31,209 | 7.96 |
| 2/11/2025 | 8.09 | 8.27 | 7.97 | 8.09 | 34,747 | 8.09 |
| 2/10/2025 | 7.96 | 8.28 | 7.93 | 8.13 | 24,245 | 8.13 |
| 2/07/2025 | 8.15 | 8.29 | 7.92 | 7.96 | 21,804 | 7.96 |
| 2/06/2025 | 8.50 | 8.50 | 8.06 | 8.21 | 12,021 | 8.21 |
| 2/05/2025 | 8.85 | 8.94 | 8.09 | 8.30 | 33,769 | 8.30 |
| 2/04/2025 | 7.93 | 8.34 | 7.93 | 8.13 | 17,815 | 8.13 |
| 2/03/2025 | 8.13 | 8.44 | 7.95 | 8.00 | 11,843 | 8.00 |
| 1/31/2025 | 8.22 | 8.55 | 8.09 | 8.31 | 86,809 | 8.31 |
| 1/30/2025 | 8.28 | 8.34 | 8.08 | 8.31 | 19,275 | 8.31 |
| 1/29/2025 | 8.13 | 8.37 | 8.00 | 8.25 | 12,377 | 8.25 |
| 1/28/2025 | 8.39 | 8.78 | 8.05 | 8.15 | 18,850 | 8.15 |
| 1/27/2025 | 7.93 | 8.90 | 7.93 | 8.38 | 30,785 | 8.38 |
| 1/24/2025 | 8.16 | 8.31 | 8.03 | 8.15 | 15,818 | 8.15 |
| 1/23/2025 | 8.06 | 8.30 | 8.06 | 8.22 | 20,562 | 8.22 |
| 1/22/2025 | 8.08 | 8.20 | 7.79 | 8.13 | 26,055 | 8.13 |
| 1/21/2025 | 8.05 | 8.13 | 7.95 | 8.10 | 13,269 | 8.10 |
| 1/17/2025 | 7.75 | 7.94 | 7.59 | 7.91 | 48,691 | 7.91 |
| 1/16/2025 | 7.85 | 7.85 | 7.62 | 7.64 | 11,865 | 7.64 |
| 1/15/2025 | 7.98 | 8.00 | 7.73 | 7.84 | 15,762 | 7.84 |
| 1/14/2025 | 7.91 | 7.91 | 7.62 | 7.88 | 15,827 | 7.88 |
| 1/13/2025 | 7.89 | 7.95 | 7.58 | 7.77 | 32,967 | 7.77 |
| 1/10/2025 | 7.92 | 7.99 | 7.69 | 7.92 | 43,686 | 7.92 |
| 1/08/2025 | 8.22 | 8.22 | 7.97 | 8.08 | 13,707 | 8.08 |
| 1/07/2025 | 8.15 | 8.28 | 7.92 | 8.22 | 25,740 | 8.22 |
| 1/06/2025 | 8.49 | 8.49 | 8.16 | 8.16 | 23,972 | 8.16 |
| 1/03/2025 | 8.50 | 8.58 | 8.32 | 8.49 | 23,118 | 8.49 |