Reservoir Media, Inc. (RSVR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$7.61

$0.07 (0.93%)

Last update: 10:04 AM EST

Day's range

$7.52

$7.55

5 DAY PERFORMANCE

-1.05%

1 MONTH PERFORMANCE

+1.75%

3 MONTH PERFORMANCE

-3.95%

6 MONTH PERFORMANCE

+2.03%

YEAR-TO-DATE PERFORMANCE

-16.69%

1 YEAR PERFORMANCE

-21.21%

Reservoir Media, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$7.56	$7.56 (0%)	$7.62	$7.48	1.09 K
12/03/2025	$7.50	$7.54 (0.53%)	$7.56	$7.47	45.54 K	$493.63 M
12/02/2025	$7.59	$7.49 (-1.32%)	$7.59	$7.26	149.60 K	$490.36 M
12/01/2025	$7.57	$7.44 (-1.72%)	$7.70	$7.44	127.50 K	$487.09 M
11/28/2025	$7.47	$7.62 (2.01%)	$7.66	$7.40	62.90 K	$498.87 M
11/26/2025	$7.34	$7.46 (1.63%)	$7.46	$7.34	92.50 K	$488.40 M
11/25/2025	$7.28	$7.39 (1.51%)	$7.49	$7.22	37.70 K	$483.81 M
11/24/2025	$7.34	$7.23 (-1.5%)	$7.36	$7.19	30.54 K	$473.34 M
11/21/2025	$7.22	$7.30 (1.11%)	$7.40	$7.22	93.93 K	$477.92 M
11/20/2025	$7.51	$7.22 (-3.86%)	$7.51	$7.20	44.60 K	$472.68 M
11/19/2025	$7.40	$7.42 (0.27%)	$7.48	$7.36	125.40 K	$485.78 M
11/18/2025	$7.39	$7.40 (0.14%)	$7.55	$7.29	116.93 K	$484.47 M
11/17/2025	$7.11	$7.26 (2.11%)	$7.31	$7.11	96.82 K	$475.30 M
11/14/2025	$7.20	$7.26 (0.83%)	$7.30	$7.07	107.50 K	$475.30 M
11/13/2025	$7.29	$7.22 (-0.96%)	$7.30	$7.20	69.20 K	$472.68 M
11/12/2025	$7.53	$7.29 (-3.19%)	$7.53	$7.25	54.81 K	$477.27 M
11/11/2025	$7.31	$7.30 (-0.14%)	$7.37	$7.24	37.63 K	$477.92 M
11/10/2025	$7.38	$7.29 (-1.22%)	$7.49	$7.26	43.64 K	$477.27 M
11/07/2025	$7.35	$7.37 (0.27%)	$7.41	$7.20	56.40 K	$482.50 M
11/06/2025	$7.39	$7.33 (-0.81%)	$7.41	$7.25	52.22 K	$479.89 M
11/05/2025	$7.44	$7.50 (0.81%)	$7.57	$7.44	48.20 K	$491.02 M
11/04/2025	$7.30	$7.41 (1.51%)	$7.44	$7.28	35.93 K	$485.12 M
11/03/2025	$7.65	$7.38 (-3.53%)	$7.65	$7.30	44.70 K	$483.16 M
10/31/2025	$7.22	$7.60 (5.26%)	$7.81	$7.20	122.73 K	$497.56 M
10/30/2025	$7.31	$7.26 (-0.68%)	$7.47	$7.26	24.13 K	$474.59 M
10/29/2025	$7.31	$7.34 (0.41%)	$7.41	$7.22	65.04 K	$479.81 M
10/28/2025	$7.35	$7.32 (-0.41%)	$7.36	$7.20	76.04 K	$478.51 M
10/27/2025	$7.47	$7.28 (-2.54%)	$7.50	$7.28	60.70 K	$475.89 M
10/24/2025	$7.50	$7.47 (-0.4%)	$7.56	$7.42	81.14 K	$488.31 M
10/23/2025	$7.66	$7.50 (-2.09%)	$7.67	$7.48	160.32 K	$490.27 M
10/22/2025	$7.63	$7.69 (0.79%)	$7.71	$7.50	99.91 K	$502.69 M
10/21/2025	$7.54	$7.67 (1.72%)	$7.67	$7.49	66.83 K	$501.39 M
10/20/2025	$7.53	$7.61 (1.06%)	$7.66	$7.52	58.91 K	$497.46 M
10/17/2025	$7.58	$7.52 (-0.79%)	$7.63	$7.49	81.40 K	$491.58 M
10/16/2025	$7.72	$7.67 (-0.65%)	$7.72	$7.60	34.70 K	$501.39 M
10/15/2025	$7.70	$7.70 (0%)	$7.76	$7.66	17.00 K	$503.35 M
10/14/2025	$7.60	$7.69 (1.18%)	$7.76	$7.60	25.21 K	$502.69 M
10/13/2025	$7.64	$7.69 (0.65%)	$7.73	$7.64	23.90 K	$502.69 M
10/10/2025	$7.67	$7.60 (-0.91%)	$7.86	$7.59	59.50 K	$496.81 M
10/09/2025	$7.68	$7.69 (0.13%)	$7.75	$7.60	41.50 K	$502.69 M
10/08/2025	$7.70	$7.73 (0.39%)	$7.75	$7.66	25.81 K	$505.31 M
10/07/2025	$7.73	$7.70 (-0.39%)	$7.75	$7.58	51.60 K	$503.35 M
10/06/2025	$7.79	$7.73 (-0.77%)	$7.82	$7.69	66.14 K	$505.31 M
10/03/2025	$7.88	$7.80 (-1.02%)	$7.88	$7.74	21.30 K	$509.89 M
10/02/2025	$7.80	$7.81 (0.13%)	$7.92	$7.65	31.00 K	$510.54 M
10/01/2025	$8.05	$7.81 (-2.98%)	$8.07	$7.79	48.34 K	$510.54 M
09/30/2025	$7.89	$8.14 (3.17%)	$8.17	$7.78	105.00 K	$532.11 M
09/29/2025	$7.88	$7.93 (0.63%)	$8.00	$7.71	42.60 K	$518.38 M
09/26/2025	$7.78	$7.87 (1.16%)	$7.89	$7.78	20.44 K	$514.46 M
09/25/2025	$7.86	$7.83 (-0.38%)	$7.97	$7.82	25.30 K	$511.85 M
09/24/2025	$7.84	$7.89 (0.64%)	$7.92	$7.77	46.70 K	$515.77 M
09/23/2025	$7.86	$7.81 (-0.64%)	$7.87	$7.79	24.00 K	$510.54 M
09/22/2025	$7.84	$7.82 (-0.26%)	$8.03	$7.77	41.04 K	$511.19 M
09/19/2025	$7.93	$7.90 (-0.38%)	$7.93	$7.75	225.60 K	$516.42 M
09/18/2025	$7.84	$7.94 (1.28%)	$7.96	$7.84	63.30 K	$519.04 M
09/17/2025	$7.92	$7.79 (-1.64%)	$7.92	$7.65	82.32 K	$509.23 M
09/16/2025	$7.91	$7.86 (-0.63%)	$8.07	$7.78	31.76 K	$513.81 M
09/15/2025	$7.89	$7.95 (0.76%)	$7.98	$7.75	45.94 K	$519.69 M
09/12/2025	$8.03	$7.89 (-1.74%)	$8.03	$7.85	34.20 K	$515.77 M
09/11/2025	$7.85	$8.00 (1.91%)	$8.01	$7.77	76.10 K	$522.96 M
09/10/2025	$7.85	$7.80 (-0.64%)	$7.89	$7.74	174.40 K	$509.89 M
09/09/2025	$8.04	$7.84 (-2.49%)	$8.04	$7.75	85.12 K	$512.50 M
09/08/2025	$7.88	$7.90 (0.25%)	$8.01	$7.88	34.40 K	$516.42 M
09/05/2025	$7.85	$7.93 (1.02%)	$7.94	$7.80	42.30 K	$518.38 M
09/04/2025	$7.88	$7.85 (-0.38%)	$7.88	$7.70	25.20 K	$513.15 M