5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-7.41%
3 MONTH PERFORMANCE
-18.17%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-19.89%
1 YEAR PERFORMANCE
-8.58%
Reservoir Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $7.42 | $7.25 (-2.29%) | $7.50 | $7.24 | 19,098 | $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 |
| 01/31/2025 | $8.22 | $8.31 (1.09%) | $8.55 | $8.09 | 86,809 | $541.70 M |
| 01/30/2025 | $8.28 | $8.31 (0.36%) | $8.34 | $8.08 | 19,300 | $541.70 M |
| 01/29/2025 | $8.13 | $8.25 (1.48%) | $8.37 | $8.00 | 12,400 | $537.79 M |
| 01/28/2025 | $8.39 | $8.15 (-2.86%) | $8.78 | $8.05 | 18,900 | $531.27 M |
| 01/27/2025 | $7.93 | $8.38 (5.67%) | $8.90 | $7.93 | 30,800 | $546.26 M |
| 01/24/2025 | $8.16 | $8.15 (-0.12%) | $8.31 | $8.03 | 15,818 | $531.27 M |
| 01/23/2025 | $8.06 | $8.22 (1.99%) | $8.30 | $8.06 | 20,600 | $535.83 M |
| 01/22/2025 | $8.08 | $8.13 (0.62%) | $8.20 | $7.79 | 26,100 | $529.97 M |
| 01/21/2025 | $8.05 | $8.10 (0.62%) | $8.13 | $7.95 | 13,300 | $528.01 M |
| 01/17/2025 | $7.75 | $7.91 (2.06%) | $7.94 | $7.59 | 48,700 | $515.62 M |
| 01/16/2025 | $7.85 | $7.64 (-2.68%) | $7.85 | $7.62 | 11,900 | $498.02 M |
| 01/15/2025 | $7.98 | $7.84 (-1.75%) | $8.00 | $7.73 | 15,800 | $511.06 M |
| 01/14/2025 | $7.91 | $7.88 (-0.38%) | $7.91 | $7.62 | 15,827 | $513.67 M |
| 01/13/2025 | $7.89 | $7.77 (-1.52%) | $7.95 | $7.58 | 33,000 | $506.50 M |
| 01/10/2025 | $7.92 | $7.92 (0%) | $7.99 | $7.69 | 43,700 | $516.28 M |
| 01/08/2025 | $8.22 | $8.08 (-1.7%) | $8.22 | $7.97 | 13,707 | $526.71 M |
| 01/07/2025 | $8.15 | $8.22 (0.86%) | $8.28 | $7.92 | 25,740 | $535.83 M |
| 01/06/2025 | $8.49 | $8.16 (-3.89%) | $8.49 | $8.16 | 24,000 | $531.92 M |
| 01/03/2025 | $8.50 | $8.49 (-0.12%) | $8.58 | $8.32 | 23,118 | $553.43 M |
| 01/02/2025 | $9.16 | $8.54 (-6.77%) | $9.16 | $8.52 | 40,500 | $556.69 M |
| 12/31/2024 | $9.09 | $9.05 (-0.44%) | $9.19 | $8.98 | 50,847 | $589.94 M |
| 12/30/2024 | $8.84 | $9.04 (2.26%) | $9.05 | $8.71 | 15,408 | $589.28 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.
