5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
-6.45%
YEAR-TO-DATE PERFORMANCE
-18.23%
1 YEAR PERFORMANCE
-8.30%
Reservoir Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $7.65 | $7.40 (-3.27%) | $7.65 | $7.27 | 74.66 K | $478.93 M |
| 07/16/2025 | $7.65 | $7.35 (-3.92%) | $7.66 | $7.33 | 107.01 K | $478.93 M |
| 07/15/2025 | $8.01 | $7.57 (-5.49%) | $8.01 | $7.34 | 154.41 K | $493.27 M |
| 07/14/2025 | $8.00 | $8.03 (0.38%) | $8.12 | $7.95 | 532.71 K | $523.24 M |
| 07/11/2025 | $8.00 | $7.99 (-0.13%) | $8.12 | $7.93 | 77.73 K | $520.64 M |
| 07/10/2025 | $7.90 | $8.05 (1.9%) | $8.13 | $7.81 | 122.91 K | $524.55 M |
| 07/09/2025 | $7.78 | $7.89 (1.41%) | $7.93 | $7.72 | 39.80 K | $514.12 M |
| 07/08/2025 | $7.61 | $7.72 (1.45%) | $7.79 | $7.61 | 67.40 K | $503.04 M |
| 07/07/2025 | $7.81 | $7.70 (-1.41%) | $7.86 | $7.63 | 42.70 K | $501.74 M |
| 07/03/2025 | $7.81 | $7.88 (0.9%) | $7.94 | $7.81 | 18.63 K | $513.47 M |
| 07/02/2025 | $7.74 | $7.73 (-0.13%) | $7.80 | $7.54 | 35.90 K | $503.69 M |
| 07/01/2025 | $7.61 | $7.74 (1.71%) | $7.92 | $7.61 | 44.53 K | $504.35 M |
| 06/30/2025 | $7.63 | $7.67 (0.52%) | $7.72 | $7.39 | 75.40 K | $499.78 M |
| 06/27/2025 | $7.54 | $7.62 (1.06%) | $7.65 | $7.48 | 199.72 K | $496.53 M |
| 06/26/2025 | $7.40 | $7.49 (1.22%) | $7.49 | $7.29 | 30.42 K | $488.06 M |
| 06/25/2025 | $7.64 | $7.38 (-3.4%) | $7.64 | $7.36 | 31.81 K | $480.89 M |
| 06/24/2025 | $7.64 | $7.61 (-0.39%) | $7.64 | $7.52 | 35.93 K | $495.88 M |
| 06/23/2025 | $7.48 | $7.59 (1.47%) | $7.59 | $7.32 | 74.30 K | $495.18 M |
| 06/20/2025 | $7.55 | $7.49 (-0.79%) | $7.60 | $7.45 | 62.40 K | $488.65 M |
| 06/18/2025 | $7.32 | $7.47 (2.05%) | $7.50 | $7.32 | 46.53 K | $487.35 M |
| 06/17/2025 | $7.37 | $7.33 (-0.54%) | $7.47 | $7.29 | 73.13 K | $478.22 M |
| 06/16/2025 | $7.29 | $7.45 (2.19%) | $7.46 | $7.23 | 72.63 K | $486.04 M |
| 06/13/2025 | $7.25 | $7.22 (-0.41%) | $7.34 | $7.19 | 67.24 K | $471.04 M |
| 06/12/2025 | $7.29 | $7.33 (0.55%) | $7.47 | $7.26 | 54.30 K | $478.22 M |
| 06/11/2025 | $7.36 | $7.35 (-0.14%) | $7.41 | $7.24 | 84.50 K | $479.52 M |
| 06/10/2025 | $7.36 | $7.30 (-0.82%) | $7.38 | $7.28 | 47.54 K | $476.26 M |
| 06/09/2025 | $7.39 | $7.30 (-1.22%) | $7.44 | $7.25 | 69.80 K | $476.26 M |
| 06/06/2025 | $7.31 | $7.30 (-0.14%) | $7.40 | $7.18 | 102.03 K | $476.26 M |
| 06/05/2025 | $7.02 | $7.30 (3.99%) | $7.39 | $6.97 | 122.20 K | $476.26 M |
| 06/04/2025 | $7.64 | $7.39 (-3.27%) | $7.70 | $7.27 | 88.53 K | $482.13 M |
| 06/03/2025 | $7.62 | $7.77 (1.97%) | $7.91 | $7.62 | 82.40 K | $506.92 M |
| 06/02/2025 | $7.82 | $7.63 (-2.43%) | $7.99 | $7.60 | 89.00 K | $497.79 M |
| 05/30/2025 | $7.61 | $7.80 (2.5%) | $8.01 | $7.35 | 593.45 K | $508.88 M |
| 05/29/2025 | $7.70 | $7.60 (-1.3%) | $7.74 | $7.52 | 79.20 K | $495.83 M |
| 05/28/2025 | $7.31 | $7.59 (3.83%) | $7.82 | $7.15 | 104.60 K | $495.18 M |
| 05/27/2025 | $7.37 | $7.80 (5.83%) | $8.04 | $7.37 | 150.00 K | $508.88 M |
| 05/23/2025 | $7.16 | $7.23 (0.98%) | $7.36 | $7.16 | 31.62 K | $471.69 M |
| 05/22/2025 | $7.27 | $7.21 (-0.83%) | $7.53 | $7.16 | 34.93 K | $470.39 M |
| 05/21/2025 | $7.52 | $7.30 (-2.93%) | $7.59 | $7.28 | 65.91 K | $476.26 M |
| 05/20/2025 | $7.47 | $7.61 (1.87%) | $7.64 | $7.33 | 74.10 K | $496.48 M |
| 05/19/2025 | $7.25 | $7.40 (2.07%) | $7.52 | $7.25 | 30.01 K | $482.78 M |
| 05/16/2025 | $7.44 | $7.32 (-1.61%) | $7.55 | $7.27 | 54.82 K | $477.56 M |
| 05/15/2025 | $7.36 | $7.40 (0.54%) | $7.55 | $7.36 | 25.70 K | $482.78 M |
| 05/14/2025 | $7.31 | $7.30 (-0.14%) | $7.39 | $7.07 | 35.40 K | $476.26 M |
| 05/13/2025 | $7.69 | $7.37 (-4.16%) | $7.69 | $7.33 | 37.80 K | $480.83 M |
| 05/12/2025 | $7.45 | $7.57 (1.61%) | $7.61 | $7.20 | 28.65 K | $493.87 M |
| 05/09/2025 | $7.33 | $7.20 (-1.77%) | $7.36 | $7.18 | 43.61 K | $469.73 M |
| 05/08/2025 | $7.31 | $7.33 (0.27%) | $7.43 | $7.24 | 28.50 K | $478.22 M |
| 05/07/2025 | $7.18 | $7.31 (1.81%) | $7.48 | $7.07 | 59.74 K | $476.91 M |
| 05/06/2025 | $7.22 | $7.16 (-0.83%) | $7.36 | $7.03 | 51.60 K | $467.12 M |
| 05/05/2025 | $7.21 | $7.29 (1.11%) | $7.36 | $7.03 | 41.75 K | $475.61 M |
| 05/02/2025 | $7.37 | $7.32 (-0.68%) | $7.60 | $7.17 | 34.11 K | $477.56 M |
| 05/01/2025 | $7.58 | $7.34 (-3.17%) | $7.58 | $7.24 | 38.00 K | $478.87 M |
| 04/30/2025 | $7.30 | $7.50 (2.74%) | $7.56 | $7.11 | 44.50 K | $489.31 M |
| 04/29/2025 | $7.19 | $7.32 (1.81%) | $7.47 | $7.14 | 32.75 K | $477.56 M |
| 04/28/2025 | $7.18 | $7.24 (0.84%) | $7.32 | $7.00 | 26.00 K | $472.34 M |
| 04/25/2025 | $7.15 | $7.17 (0.28%) | $7.24 | $7.05 | 25.80 K | $467.78 M |
| 04/24/2025 | $7.10 | $7.23 (1.83%) | $7.32 | $7.01 | 36.60 K | $471.69 M |
| 04/23/2025 | $7.18 | $7.14 (-0.56%) | $7.28 | $6.98 | 35.74 K | $465.82 M |
| 04/22/2025 | $7.01 | $7.10 (1.28%) | $7.22 | $6.87 | 39.64 K | $463.21 M |
| 04/21/2025 | $7.05 | $6.88 (-2.41%) | $7.06 | $6.77 | 52.70 K | $448.86 M |
| 04/17/2025 | $7.06 | $7.13 (0.99%) | $7.34 | $6.93 | 41.70 K | $465.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
