5 DAY PERFORMANCE
+4.60%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
-17.13%
1 YEAR PERFORMANCE
-13.49%
Reservoir Media, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $7.30 | $7.50 (2.74%) | $7.56 | $7.11 | 44,489 | $489.31 M |
04/29/2025 | $7.19 | $7.32 (1.81%) | $7.47 | $7.14 | 32,745 | $477.56 M |
04/28/2025 | $7.18 | $7.24 (0.84%) | $7.32 | $7.00 | 26,000 | $472.34 M |
04/25/2025 | $7.15 | $7.17 (0.28%) | $7.24 | $7.05 | 25,800 | $467.78 M |
04/24/2025 | $7.10 | $7.23 (1.83%) | $7.32 | $7.01 | 36,600 | $471.69 M |
04/23/2025 | $7.18 | $7.14 (-0.56%) | $7.28 | $6.98 | 35,736 | $465.82 M |
04/22/2025 | $7.01 | $7.10 (1.28%) | $7.22 | $6.87 | 39,635 | $463.21 M |
04/21/2025 | $7.05 | $6.88 (-2.41%) | $7.06 | $6.77 | 52,700 | $448.86 M |
04/17/2025 | $7.06 | $7.13 (0.99%) | $7.34 | $6.93 | 41,700 | $465.17 M |
04/16/2025 | $7.12 | $7.05 (-0.98%) | $7.21 | $6.92 | 73,800 | $459.95 M |
04/15/2025 | $7.14 | $7.15 (0.14%) | $7.29 | $6.89 | 18,800 | $466.47 M |
04/14/2025 | $7.24 | $7.06 (-2.49%) | $7.24 | $6.92 | 21,200 | $460.60 M |
04/11/2025 | $7.28 | $7.10 (-2.47%) | $7.28 | $6.94 | 27,400 | $463.21 M |
04/10/2025 | $7.26 | $7.17 (-1.24%) | $7.35 | $6.99 | 26,100 | $467.78 M |
04/09/2025 | $7.09 | $7.41 (4.51%) | $7.71 | $6.92 | 41,100 | $483.43 M |
04/08/2025 | $7.29 | $7.13 (-2.19%) | $7.61 | $7.05 | 41,800 | $465.17 M |
04/07/2025 | $6.76 | $7.10 (5.03%) | $7.27 | $6.56 | 32,001 | $463.21 M |
04/04/2025 | $6.99 | $7.05 (0.86%) | $7.35 | $6.91 | 63,200 | $459.95 M |
04/03/2025 | $6.98 | $7.13 (2.15%) | $7.30 | $6.98 | 43,400 | $465.17 M |
04/02/2025 | $7.31 | $7.39 (1.09%) | $7.59 | $7.21 | 28,030 | $482.13 M |
04/01/2025 | $7.58 | $7.40 (-2.37%) | $7.76 | $7.29 | 51,700 | $482.78 M |
03/31/2025 | $7.25 | $7.63 (5.24%) | $7.63 | $7.12 | 55,741 | $497.79 M |
03/28/2025 | $7.42 | $7.25 (-2.29%) | $7.50 | $7.24 | 19,100 | $473.00 M |
03/27/2025 | $7.30 | $7.44 (1.92%) | $7.52 | $7.28 | 37,021 | $485.39 M |
03/26/2025 | $7.17 | $7.32 (2.09%) | $7.36 | $7.05 | 20,700 | $477.56 M |
03/25/2025 | $7.40 | $7.33 (-0.95%) | $7.41 | $7.26 | 23,400 | $478.22 M |
03/24/2025 | $7.43 | $7.45 (0.27%) | $7.48 | $7.30 | 32,000 | $486.04 M |
03/21/2025 | $7.38 | $7.30 (-1.08%) | $7.60 | $7.22 | 110,715 | $476.26 M |
03/20/2025 | $7.58 | $7.49 (-1.19%) | $7.74 | $7.40 | 43,400 | $488.65 M |
03/19/2025 | $7.30 | $7.50 (2.74%) | $7.55 | $7.25 | 31,925 | $489.31 M |
03/18/2025 | $7.45 | $7.35 (-1.34%) | $7.46 | $7.31 | 28,613 | $479.52 M |
03/17/2025 | $7.48 | $7.45 (-0.4%) | $7.49 | $7.27 | 23,119 | $486.04 M |
03/14/2025 | $7.55 | $7.44 (-1.46%) | $7.55 | $7.23 | 26,800 | $485.39 M |
03/13/2025 | $7.32 | $7.38 (0.82%) | $7.46 | $7.28 | 23,000 | $481.48 M |
03/12/2025 | $7.36 | $7.49 (1.77%) | $7.60 | $7.24 | 115,149 | $488.65 M |
03/11/2025 | $7.47 | $7.44 (-0.4%) | $7.80 | $7.35 | 30,400 | $485.39 M |
03/10/2025 | $7.43 | $7.49 (0.81%) | $7.54 | $7.30 | 39,800 | $488.65 M |
03/07/2025 | $7.55 | $7.51 (-0.53%) | $7.55 | $7.38 | 35,400 | $489.96 M |
03/06/2025 | $7.44 | $7.54 (1.34%) | $7.61 | $7.30 | 27,033 | $491.92 M |
03/05/2025 | $7.64 | $7.49 (-1.96%) | $7.74 | $7.40 | 61,700 | $488.65 M |
03/04/2025 | $7.56 | $7.65 (1.19%) | $7.84 | $7.50 | 84,837 | $499.09 M |
03/03/2025 | $7.81 | $7.60 (-2.69%) | $7.87 | $7.46 | 26,400 | $495.83 M |
02/28/2025 | $7.83 | $7.83 (0%) | $7.93 | $7.65 | 44,700 | $510.84 M |
02/27/2025 | $7.73 | $7.76 (0.39%) | $7.78 | $7.70 | 20,200 | $506.27 M |
02/26/2025 | $7.76 | $7.78 (0.26%) | $7.88 | $7.70 | 83,039 | $507.57 M |
02/25/2025 | $7.96 | $7.76 (-2.51%) | $8.00 | $7.76 | 54,226 | $506.27 M |
02/24/2025 | $7.77 | $7.90 (1.67%) | $7.97 | $7.70 | 25,545 | $515.40 M |
02/21/2025 | $8.02 | $7.70 (-3.99%) | $8.05 | $7.69 | 29,500 | $502.35 M |
02/20/2025 | $7.84 | $7.88 (0.51%) | $8.20 | $7.28 | 41,400 | $514.10 M |
02/19/2025 | $7.93 | $7.93 (0%) | $8.05 | $7.81 | 48,400 | $517.36 M |
02/18/2025 | $8.00 | $8.00 (0%) | $8.29 | $7.95 | 27,900 | $521.93 M |
02/14/2025 | $8.23 | $8.04 (-2.31%) | $8.23 | $7.95 | 40,521 | $524.54 M |
02/13/2025 | $7.98 | $8.13 (1.88%) | $8.15 | $7.94 | 42,721 | $530.41 M |
02/12/2025 | $7.95 | $7.96 (0.13%) | $8.20 | $7.92 | 31,209 | $519.32 M |
02/11/2025 | $8.09 | $8.09 (0%) | $8.27 | $7.97 | 34,747 | $527.80 M |
02/10/2025 | $7.96 | $8.13 (2.14%) | $8.28 | $7.93 | 24,245 | $530.41 M |
02/07/2025 | $8.15 | $7.96 (-2.33%) | $8.29 | $7.93 | 21,804 | $519.32 M |
02/06/2025 | $8.50 | $8.21 (-3.41%) | $8.50 | $8.06 | 12,021 | $535.63 M |
02/05/2025 | $8.85 | $8.30 (-6.21%) | $8.94 | $8.09 | 33,800 | $541.50 M |
02/04/2025 | $7.93 | $8.13 (2.52%) | $8.34 | $7.93 | 17,815 | $530.41 M |
02/03/2025 | $8.13 | $8.00 (-1.6%) | $8.44 | $7.95 | 11,843 | $521.93 M |