-
5 DAY PERFORMANCE
+5.06% -
1 MONTH PERFORMANCE
+4.38% -
3 MONTH PERFORMANCE
+5.61% -
6 MONTH PERFORMANCE
+0.25% -
YEAR-TO-DATE PERFORMANCE
+13.60% -
1 YEAR PERFORMANCE
+32.79%
Reservoir Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.99 | $8.03 (0.5%) | $8.12 | $7.74 | 38,131 | $521.71 M |
| 09/27/2024 | $7.77 | $7.83 (0.77%) | $7.85 | $7.62 | 13,500 | $508.72 M |
| 09/26/2024 | $7.93 | $7.71 (-2.77%) | $7.96 | $7.67 | 17,918 | $500.92 M |
| 09/25/2024 | $7.68 | $7.81 (1.69%) | $7.87 | $7.59 | 16,000 | $507.42 M |
| 09/24/2024 | $7.55 | $7.67 (1.59%) | $7.68 | $7.41 | 16,400 | $498.33 M |
| 09/23/2024 | $7.58 | $7.47 (-1.45%) | $7.66 | $7.35 | 48,633 | $485.33 M |
| 09/20/2024 | $7.58 | $7.50 (-1.06%) | $7.61 | $7.35 | 123,537 | $487.28 M |
| 09/19/2024 | $7.88 | $7.89 (0.13%) | $7.95 | $7.70 | 23,400 | $512.62 M |
| 09/18/2024 | $7.68 | $7.69 (0.13%) | $7.88 | $7.67 | 25,300 | $499.62 M |
| 09/17/2024 | $7.95 | $7.77 (-2.26%) | $7.95 | $7.74 | 25,400 | $504.82 M |
| 09/16/2024 | $7.77 | $7.86 (1.16%) | $7.86 | $7.72 | 17,700 | $510.67 M |
| 09/13/2024 | $7.71 | $7.72 (0.13%) | $7.74 | $7.57 | 19,500 | $501.57 M |
| 09/12/2024 | $7.41 | $7.58 (2.29%) | $7.62 | $7.41 | 14,400 | $492.48 M |
| 09/11/2024 | $7.35 | $7.48 (1.77%) | $7.57 | $7.35 | 14,400 | $485.98 M |
| 09/10/2024 | $7.45 | $7.48 (0.4%) | $7.55 | $7.39 | 16,204 | $485.98 M |
| 09/09/2024 | $7.22 | $7.43 (2.91%) | $7.70 | $7.22 | 28,700 | $482.73 M |
| 09/06/2024 | $7.42 | $7.33 (-1.21%) | $7.50 | $7.30 | 31,745 | $476.24 M |
| 09/05/2024 | $7.49 | $7.51 (0.27%) | $7.64 | $7.37 | 24,100 | $487.93 M |
| 09/04/2024 | $7.57 | $7.41 (-2.11%) | $7.57 | $7.31 | 16,300 | $481.43 M |
| 09/03/2024 | $7.64 | $7.36 (-3.66%) | $7.70 | $7.36 | 24,015 | $478.18 M |
| 08/30/2024 | $7.73 | $7.76 (0.39%) | $7.85 | $7.64 | 29,036 | $504.17 M |
| 08/29/2024 | $7.83 | $7.74 (-1.15%) | $7.92 | $7.72 | 32,400 | $502.87 M |
| 08/28/2024 | $7.68 | $7.72 (0.52%) | $7.86 | $7.64 | 16,300 | $501.57 M |
| 08/27/2024 | $7.95 | $7.76 (-2.39%) | $7.97 | $7.72 | 11,900 | $504.17 M |
| 08/26/2024 | $7.75 | $7.77 (0.26%) | $7.90 | $7.66 | 19,734 | $504.82 M |
| 08/23/2024 | $7.40 | $7.65 (3.38%) | $7.66 | $7.35 | 43,409 | $497.03 M |
| 08/22/2024 | $7.34 | $7.41 (0.95%) | $7.50 | $7.34 | 31,900 | $481.43 M |
| 08/21/2024 | $7.51 | $7.44 (-0.93%) | $7.51 | $7.36 | 22,400 | $483.38 M |
| 08/20/2024 | $7.36 | $7.39 (0.41%) | $7.46 | $7.20 | 13,623 | $480.13 M |
| 08/19/2024 | $7.31 | $7.45 (1.92%) | $7.50 | $7.29 | 22,300 | $484.03 M |
| 08/16/2024 | $7.31 | $7.35 (0.55%) | $7.42 | $7.30 | 54,744 | $477.53 M |
| 08/15/2024 | $7.48 | $7.32 (-2.14%) | $7.48 | $7.29 | 21,733 | $475.59 M |
| 08/14/2024 | $7.07 | $7.31 (3.39%) | $7.39 | $7.07 | 66,900 | $474.94 M |
| 08/13/2024 | $7.16 | $7.33 (2.37%) | $7.34 | $7.05 | 32,800 | $476.24 M |
| 08/12/2024 | $6.93 | $7.13 (2.89%) | $7.16 | $6.93 | 41,400 | $463.24 M |
| 08/09/2024 | $7.17 | $7.12 (-0.7%) | $7.17 | $6.93 | 25,044 | $462.59 M |
| 08/08/2024 | $7.29 | $7.14 (-2.06%) | $7.29 | $7.03 | 25,500 | $463.89 M |
| 08/07/2024 | $7.14 | $7.19 (0.7%) | $7.23 | $7.10 | 39,245 | $467.14 M |
| 08/06/2024 | $7.17 | $7.10 (-0.98%) | $7.31 | $7.00 | 62,039 | $461.29 M |
| 08/05/2024 | $7.16 | $7.23 (0.98%) | $7.25 | $7.02 | 53,417 | $469.74 M |
| 08/02/2024 | $7.31 | $7.38 (0.96%) | $7.53 | $7.14 | 51,004 | $479.48 M |
| 08/01/2024 | $7.66 | $7.58 (-1.04%) | $7.90 | $7.51 | 38,100 | $492.48 M |
| 07/31/2024 | $8.10 | $7.96 (-1.73%) | $8.16 | $7.38 | 51,500 | $517.17 M |
| 07/30/2024 | $8.48 | $8.31 (-2%) | $8.57 | $8.15 | 84,700 | $539.91 M |
| 07/29/2024 | $8.63 | $8.39 (-2.78%) | $8.66 | $8.28 | 29,247 | $545.10 M |
| 07/26/2024 | $8.72 | $8.61 (-1.26%) | $8.85 | $8.44 | 44,440 | $558.22 M |
| 07/25/2024 | $8.17 | $8.63 (5.63%) | $8.65 | $8.11 | 91,239 | $559.52 M |
| 07/24/2024 | $8.08 | $8.12 (0.5%) | $8.56 | $8.08 | 88,013 | $526.45 M |
| 07/23/2024 | $7.88 | $8.13 (3.17%) | $8.29 | $7.80 | 52,644 | $527.10 M |
| 07/22/2024 | $7.63 | $7.88 (3.28%) | $7.94 | $7.56 | 29,474 | $510.89 M |
| 07/19/2024 | $7.75 | $7.73 (-0.26%) | $7.82 | $7.64 | 34,006 | $501.17 M |
| 07/18/2024 | $7.81 | $7.72 (-1.15%) | $8.09 | $7.71 | 46,582 | $500.52 M |
| 07/17/2024 | $8.08 | $8.07 (-0.12%) | $8.23 | $7.97 | 53,275 | $523.21 M |
| 07/16/2024 | $7.88 | $8.08 (2.54%) | $8.28 | $7.75 | 70,538 | $523.86 M |
| 07/15/2024 | $7.63 | $7.81 (2.36%) | $7.90 | $7.56 | 47,037 | $506.36 M |
| 07/12/2024 | $7.62 | $7.53 (-1.18%) | $7.77 | $7.47 | 41,963 | $488.20 M |
| 07/11/2024 | $7.42 | $7.50 (1.08%) | $7.61 | $7.33 | 51,244 | $486.26 M |
| 07/10/2024 | $7.15 | $7.26 (1.54%) | $7.29 | $7.13 | 45,082 | $470.70 M |
| 07/09/2024 | $7.25 | $7.22 (-0.41%) | $7.29 | $7.21 | 36,683 | $468.10 M |
| 07/08/2024 | $7.48 | $7.35 (-1.74%) | $7.48 | $7.31 | 42,899 | $476.53 M |
| 07/05/2024 | $7.47 | $7.43 (-0.54%) | $7.63 | $7.41 | 13,879 | $481.72 M |
| 07/03/2024 | $7.70 | $7.52 (-2.34%) | $7.70 | $7.50 | 11,792 | $487.55 M |
| 07/02/2024 | $7.67 | $7.69 (0.26%) | $7.71 | $7.59 | 29,319 | $498.58 M |
| 07/01/2024 | $7.90 | $7.67 (-2.91%) | $8.05 | $7.67 | 71,179 | $497.28 M |