Reservoir Media Inc (RSVR) Historical Stock Data
8.50 ↓0.07 (-0.82%)
As of May 8, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RSVR is up 0.74% a day on average. There have been 17 days where Reservoir Media Inc closed green and 13 days where RSVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.58 | 8.57 | ↓$0.01 (-0.12%) | 8.51 | 8.66 | 80.46K |
| 2024-05-06 | 8.61 | 8.50 | ↓$0.11 (-1.28%) | 8.45 | 8.78 | 40.64K |
| 2024-05-03 | 8.74 | 8.56 | ↓$0.18 (-2.06%) | 8.48 | 8.82 | 31.69K |
| 2024-05-02 | 8.73 | 8.71 | ↓$0.01 (-0.17%) | 8.60 | 8.81 | 30.89K |
| 2024-05-01 | 8.94 | 8.67 | ↓$0.27 (-3.02%) | 8.66 | 9.14 | 189.52K |
| 2024-04-30 | 8.98 | 8.95 | ↓$0.03 (-0.33%) | 8.81 | 9.06 | 69.79K |
| 2024-04-29 | 9.13 | 9.03 | ↓$0.10 (-1.10%) | 8.92 | 9.18 | 68.15K |
| 2024-04-26 | 8.56 | 9.10 | ↑$0.54 (6.31%) | 8.56 | 9.21 | 142K |
| 2024-04-25 | 8.15 | 8.54 | ↑$0.39 (4.79%) | 8.15 | 8.55 | 76.93K |
| 2024-04-24 | 8.22 | 8.30 | ↑$0.08 (0.97%) | 8.15 | 8.36 | 183.98K |
| 2024-04-23 | 8.24 | 8.29 | ↑$0.05 (0.61%) | 8.07 | 8.38 | 19.38K |
| 2024-04-22 | 7.93 | 8.25 | ↑$0.32 (4.04%) | 7.92 | 8.30 | 137.39K |
| 2024-04-19 | 7.88 | 8.00 | ↑$0.12 (1.52%) | 7.87 | 8.04 | 171.21K |
| 2024-04-18 | 7.68 | 7.95 | ↑$0.27 (3.52%) | 7.68 | 8.01 | 73.55K |
| 2024-04-17 | 7.53 | 7.60 | ↑$0.07 (0.93%) | 7.52 | 7.60 | 19.77K |
| 2024-04-16 | 7.44 | 7.53 | ↑$0.09 (1.21%) | 7.26 | 7.56 | 60.92K |
| 2024-04-15 | 7.72 | 7.53 | ↓$0.19 (-2.46%) | 7.53 | 7.90 | 118.18K |
| 2024-04-12 | 7.98 | 7.77 | ↓$0.21 (-2.63%) | 7.65 | 8.05 | 30.26K |
| 2024-04-11 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.81 | 8.13 | 24.41K |
| 2024-04-10 | 7.73 | 7.98 | ↑$0.25 (3.23%) | 7.73 | 8.03 | 45.22K |
| 2024-04-09 | 8.13 | 7.94 | ↓$0.19 (-2.34%) | 7.88 | 8.20 | 23.08K |
| 2024-04-08 | 7.94 | 8.07 | ↑$0.13 (1.64%) | 7.94 | 8.20 | 34.37K |
| 2024-04-05 | 8.16 | 8.03 | ↓$0.13 (-1.59%) | 8.01 | 8.23 | 24.74K |
| 2024-04-04 | 8.15 | 8.12 | ↓$0.03 (-0.37%) | 8.05 | 8.39 | 61.24K |
| 2024-04-03 | 7.77 | 8.02 | ↑$0.25 (3.22%) | 7.77 | 8.16 | 45.04K |
| 2024-04-02 | 7.95 | 7.86 | ↓$0.09 (-1.13%) | 7.70 | 8.03 | 77.37K |
| 2024-04-01 | 7.93 | 8.08 | ↑$0.15 (1.89%) | 7.86 | 8.10 | 113.55K |
| 2024-03-28 | 7.86 | 7.93 | ↑$0.07 (0.89%) | 7.86 | 8.18 | 22.84K |
| 2024-03-27 | 7.58 | 7.92 | ↑$0.34 (4.49%) | 7.58 | 8.10 | 54.69K |
| 2024-03-26 | 7.49 | 7.60 | ↑$0.11 (1.47%) | 7.43 | 7.63 | 70.68K |
Create an account or log in to view more rows.
$RSVR not yet time to short
$RSVR Bears get cremated today
$RSVR we need one good push to moon this.
$RSVR Longs will be rewarded handsomely
$RSVR The squeeze is coming
$RSVR nice gap
$RSVR is it time?
$RSVR id rather have a dip then rip than a gap and crap
$RSVR Reinvest your dividends
$RSVR Let’s goooo