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

Reservoir Media Inc (NQ: RSVR )

7.330 -0.180 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 7.420 7.500 7.300 7.330 31,745 -0.18(-2.40%)
Sep 05, 2024 7.490 7.640 7.370 7.510 24,056 +0.10(+1.35%)
Sep 04, 2024 7.567 7.567 7.305 7.410 16,257 +0.05(+0.68%)
Sep 03, 2024 7.640 7.700 7.360 7.360 24,015 -0.40(-5.15%)
Aug 30, 2024 7.730 7.850 7.640 7.760 29,036 +0.02(+0.26%)
Aug 29, 2024 7.830 7.920 7.720 7.740 32,357 +0.02(+0.26%)
Aug 28, 2024 7.680 7.860 7.640 7.720 16,289 -0.04(-0.52%)
Aug 27, 2024 7.950 7.970 7.720 7.760 11,861 -0.01(-0.13%)
Aug 26, 2024 7.750 7.900 7.660 7.770 19,734 +0.12(+1.57%)
Aug 23, 2024 7.400 7.660 7.350 7.650 43,409 +0.24(+3.24%)
Aug 22, 2024 7.340 7.500 7.340 7.410 31,887 -0.03(-0.40%)
Aug 21, 2024 7.510 7.510 7.360 7.440 22,371 +0.05(+0.68%)
Aug 20, 2024 7.360 7.460 7.200 7.390 13,623 -0.06(-0.81%)
Aug 19, 2024 7.310 7.500 7.290 7.450 22,300 +0.10(+1.36%)
Aug 16, 2024 7.310 7.420 7.300 7.350 54,744 +0.03(+0.41%)
Aug 15, 2024 7.480 7.480 7.290 7.320 21,733 +0.01(+0.14%)
Aug 14, 2024 7.070 7.390 7.070 7.310 66,886 -0.02(-0.27%)
Aug 13, 2024 7.160 7.340 7.050 7.330 32,754 +0.20(+2.81%)
Aug 12, 2024 6.930 7.160 6.930 7.130 41,352 +0.01(+0.14%)
Aug 09, 2024 7.170 7.170 6.930 7.120 25,044 -0.02(-0.28%)
Aug 08, 2024 7.290 7.290 7.030 7.140 25,466 -0.05(-0.70%)
Aug 07, 2024 7.140 7.230 7.100 7.190 39,245 +0.09(+1.27%)
Aug 06, 2024 7.170 7.310 6.995 7.100 62,039 -0.13(-1.80%)
Aug 05, 2024 7.160 7.250 7.020 7.230 53,417 -0.15(-2.03%)
Aug 02, 2024 7.310 7.530 7.140 7.380 51,004 -0.20(-2.64%)
Aug 01, 2024 7.660 7.904 7.510 7.580 38,095 -0.38(-4.77%)
Jul 31, 2024 8.100 8.160 7.380 7.960 51,458 -0.35(-4.21%)
Jul 30, 2024 8.480 8.570 8.150 8.310 84,676 -0.08(-0.95%)
Jul 29, 2024 8.630 8.660 8.275 8.390 29,247 -0.22(-2.56%)
Jul 26, 2024 8.720 8.845 8.440 8.610 44,440 -0.02(-0.23%)
Jul 25, 2024 8.170 8.650 8.110 8.630 91,436 +0.51(+6.28%)
Jul 24, 2024 8.080 8.560 8.080 8.120 88,013 -0.01(-0.12%)
Jul 23, 2024 7.880 8.285 7.800 8.130 52,644 +0.25(+3.17%)
Jul 22, 2024 7.630 7.940 7.560 7.880 29,474 +0.15(+1.94%)
Jul 19, 2024 7.750 7.820 7.640 7.730 34,006 +0.01(+0.13%)
Jul 18, 2024 7.810 8.085 7.710 7.720 46,582 -0.35(-4.34%)
Jul 17, 2024 8.080 8.230 7.970 8.070 53,275 -0.01(-0.12%)
Jul 16, 2024 7.880 8.280 7.750 8.080 70,538 +0.27(+3.46%)
Jul 15, 2024 7.630 7.900 7.560 7.810 47,037 +0.28(+3.72%)
Jul 12, 2024 7.620 7.765 7.470 7.530 41,963 +0.03(+0.40%)
Jul 11, 2024 7.420 7.610 7.330 7.500 51,244 +0.24(+3.31%)
Jul 10, 2024 7.150 7.290 7.125 7.260 45,082 +0.04(+0.55%)
Jul 09, 2024 7.250 7.290 7.210 7.220 36,683 -0.13(-1.77%)
Jul 08, 2024 7.480 7.480 7.307 7.350 42,898 -0.08(-1.08%)
Jul 05, 2024 7.470 7.625 7.410 7.430 13,879 -0.09(-1.20%)
Jul 03, 2024 7.700 7.700 7.500 7.520 11,792 -0.17(-2.21%)
Jul 02, 2024 7.670 7.710 7.590 7.690 29,319 +0.02(+0.26%)
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.