Reservoir Media, Inc. (RSVR)
NASDAQ: RSVR · Real-Time Price · USD
7.35
-0.03 (-0.41%)
At close: Jan 7, 2026, 4:00 PM EST
7.35
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:04 PM EST
Reservoir Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | -0.41% | 49,833 |
| Jan 6, 2026 | 7.43 | 7.46 | 7.34 | 7.38 | 7.38 | -0.94% | 60,786 |
| Jan 5, 2026 | 7.45 | 7.58 | 7.45 | 7.45 | 7.45 | -0.40% | 22,031 |
| Jan 2, 2026 | 7.58 | 7.58 | 7.41 | 7.48 | 7.48 | -1.19% | 28,063 |
| Dec 31, 2025 | 7.53 | 7.57 | 7.45 | 7.57 | 7.57 | 0.93% | 71,422 |
| Dec 30, 2025 | 7.44 | 7.55 | 7.43 | 7.50 | 7.50 | 0.40% | 118,921 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.47 | 7.47 | -0.40% | 50,893 |
| Dec 26, 2025 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 0.27% | 21,649 |
| Dec 24, 2025 | 7.51 | 7.59 | 7.47 | 7.48 | 7.48 | -0.40% | 24,654 |
| Dec 23, 2025 | 7.49 | 7.58 | 7.44 | 7.51 | 7.51 | 0.13% | 85,083 |
| Dec 22, 2025 | 7.47 | 7.59 | 7.47 | 7.50 | 7.50 | 0.13% | 82,103 |
| Dec 19, 2025 | 7.48 | 7.57 | 7.43 | 7.49 | 7.49 | -0.13% | 112,663 |
| Dec 18, 2025 | 7.50 | 7.56 | 7.48 | 7.50 | 7.50 | 0.13% | 54,434 |
| Dec 17, 2025 | 7.45 | 7.58 | 7.44 | 7.49 | 7.49 | 0.13% | 117,614 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.45 | 7.48 | 7.48 | - | 43,920 |
| Dec 15, 2025 | 7.62 | 7.67 | 7.48 | 7.48 | 7.48 | -1.71% | 53,004 |
| Dec 12, 2025 | 7.61 | 7.64 | 7.55 | 7.61 | 7.61 | 0.66% | 54,515 |
| Dec 11, 2025 | 7.61 | 7.64 | 7.53 | 7.56 | 7.56 | -0.26% | 63,090 |
| Dec 10, 2025 | 7.46 | 7.62 | 7.46 | 7.58 | 7.58 | 1.07% | 136,833 |
| Dec 9, 2025 | 7.37 | 7.52 | 7.26 | 7.50 | 7.50 | 2.18% | 159,248 |
| Dec 8, 2025 | 7.43 | 7.50 | 7.33 | 7.34 | 7.34 | -1.21% | 27,964 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -1.33% | 25,850 |
| Dec 4, 2025 | 7.52 | 7.61 | 7.50 | 7.53 | 7.53 | -0.13% | 26,589 |
| Dec 3, 2025 | 7.50 | 7.56 | 7.47 | 7.54 | 7.54 | 0.67% | 45,540 |
| Dec 2, 2025 | 7.59 | 7.59 | 7.26 | 7.49 | 7.49 | 0.67% | 149,567 |
| Dec 1, 2025 | 7.57 | 7.70 | 7.44 | 7.44 | 7.44 | -2.36% | 127,463 |
| Nov 28, 2025 | 7.47 | 7.66 | 7.40 | 7.62 | 7.62 | 2.14% | 62,855 |
| Nov 26, 2025 | 7.34 | 7.46 | 7.34 | 7.46 | 7.46 | 0.95% | 92,485 |
| Nov 25, 2025 | 7.28 | 7.49 | 7.22 | 7.39 | 7.39 | 2.21% | 37,665 |
| Nov 24, 2025 | 7.34 | 7.36 | 7.19 | 7.23 | 7.23 | -0.96% | 30,535 |
| Nov 21, 2025 | 7.22 | 7.40 | 7.22 | 7.30 | 7.30 | 1.11% | 93,930 |
| Nov 20, 2025 | 7.51 | 7.51 | 7.20 | 7.22 | 7.22 | -2.70% | 44,571 |
| Nov 19, 2025 | 7.40 | 7.48 | 7.36 | 7.42 | 7.42 | 0.27% | 125,358 |
| Nov 18, 2025 | 7.39 | 7.55 | 7.29 | 7.40 | 7.40 | 1.93% | 116,933 |
| Nov 17, 2025 | 7.11 | 7.31 | 7.11 | 7.26 | 7.26 | - | 96,819 |
| Nov 14, 2025 | 7.20 | 7.30 | 7.07 | 7.26 | 7.26 | 0.55% | 107,471 |
| Nov 13, 2025 | 7.29 | 7.30 | 7.20 | 7.22 | 7.22 | -0.96% | 69,204 |
| Nov 12, 2025 | 7.53 | 7.53 | 7.25 | 7.29 | 7.29 | -0.14% | 54,806 |
| Nov 11, 2025 | 7.31 | 7.37 | 7.24 | 7.30 | 7.30 | 0.14% | 37,626 |
| Nov 10, 2025 | 7.38 | 7.49 | 7.26 | 7.29 | 7.29 | -1.09% | 43,638 |
| Nov 7, 2025 | 7.35 | 7.41 | 7.20 | 7.37 | 7.37 | 0.55% | 56,361 |
| Nov 6, 2025 | 7.39 | 7.41 | 7.25 | 7.33 | 7.33 | -2.27% | 52,218 |
| Nov 5, 2025 | 7.44 | 7.57 | 7.44 | 7.50 | 7.50 | 1.21% | 48,158 |
| Nov 4, 2025 | 7.30 | 7.44 | 7.28 | 7.41 | 7.41 | 0.41% | 35,934 |
| Nov 3, 2025 | 7.65 | 7.65 | 7.30 | 7.38 | 7.38 | -2.89% | 44,664 |
| Oct 31, 2025 | 7.22 | 7.81 | 7.20 | 7.60 | 7.60 | 4.68% | 122,725 |
| Oct 30, 2025 | 7.31 | 7.47 | 7.26 | 7.26 | 7.26 | -1.09% | 24,128 |
| Oct 29, 2025 | 7.31 | 7.41 | 7.22 | 7.34 | 7.34 | 0.27% | 65,039 |
| Oct 28, 2025 | 7.35 | 7.36 | 7.20 | 7.32 | 7.32 | 0.55% | 76,044 |
| Oct 27, 2025 | 7.47 | 7.50 | 7.28 | 7.28 | 7.28 | -2.54% | 60,701 |