5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-11.03%
Reservoir Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $7.40 | $7.34 (-0.81%) | $7.42 | $7.33 | 52.62 K | $481.26 M |
| 01/27/2026 | $7.42 | $7.39 (-0.4%) | $7.54 | $7.38 | 54.20 K | $484.54 M |
| 01/26/2026 | $7.43 | $7.45 (0.27%) | $7.55 | $7.43 | 36.71 K | $488.47 M |
| 01/23/2026 | $7.53 | $7.43 (-1.33%) | $7.55 | $7.41 | 32.60 K | $487.16 M |
| 01/22/2026 | $7.52 | $7.56 (0.53%) | $7.69 | $7.43 | 65.90 K | $495.68 M |
| 01/21/2026 | $7.26 | $7.51 (3.44%) | $7.55 | $7.26 | 69.80 K | $492.40 M |
| 01/20/2026 | $7.42 | $7.26 (-2.16%) | $7.49 | $7.18 | 125.91 K | $476.01 M |
| 01/16/2026 | $7.54 | $7.49 (-0.66%) | $7.54 | $7.44 | 96.10 K | $491.09 M |
| 01/15/2026 | $7.59 | $7.56 (-0.4%) | $7.60 | $7.54 | 31.00 K | $495.68 M |
| 01/14/2026 | $7.44 | $7.49 (0.67%) | $7.49 | $7.42 | 26.70 K | $491.09 M |
| 01/13/2026 | $7.49 | $7.44 (-0.67%) | $7.50 | $7.44 | 74.14 K | $487.81 M |
| 01/12/2026 | $7.35 | $7.50 (2.04%) | $7.59 | $7.35 | 31.00 K | $491.75 M |
| 01/09/2026 | $7.40 | $7.38 (-0.27%) | $7.48 | $7.35 | 66.50 K | $483.88 M |
| 01/08/2026 | $7.34 | $7.36 (0.27%) | $7.40 | $7.34 | 37.20 K | $482.57 M |
| 01/07/2026 | $7.36 | $7.35 (-0.14%) | $7.39 | $7.33 | 49.83 K | $481.91 M |
| 01/06/2026 | $7.43 | $7.38 (-0.67%) | $7.46 | $7.34 | 60.80 K | $483.88 M |
| 01/05/2026 | $7.45 | $7.45 (0%) | $7.58 | $7.45 | 22.03 K | $488.47 M |
| 01/02/2026 | $7.58 | $7.48 (-1.32%) | $7.58 | $7.41 | 62.70 K | $490.44 M |
| 12/31/2025 | $7.53 | $7.57 (0.53%) | $7.57 | $7.45 | 71.52 K | $496.34 M |
| 12/30/2025 | $7.44 | $7.50 (0.81%) | $7.55 | $7.43 | 119.72 K | $491.75 M |
| 12/29/2025 | $7.48 | $7.47 (-0.13%) | $7.53 | $7.45 | 52.30 K | $489.78 M |
| 12/26/2025 | $7.48 | $7.50 (0.27%) | $7.51 | $7.44 | 22.05 K | $491.75 M |
| 12/24/2025 | $7.51 | $7.48 (-0.4%) | $7.59 | $7.47 | 24.70 K | $490.44 M |
| 12/23/2025 | $7.49 | $7.51 (0.27%) | $7.58 | $7.44 | 85.60 K | $492.40 M |
| 12/22/2025 | $7.47 | $7.50 (0.4%) | $7.59 | $7.47 | 83.10 K | $491.75 M |
| 12/19/2025 | $7.48 | $7.49 (0.13%) | $7.57 | $7.43 | 112.91 K | $491.09 M |
| 12/18/2025 | $7.50 | $7.50 (0%) | $7.56 | $7.48 | 69.90 K | $491.75 M |
| 12/17/2025 | $7.45 | $7.49 (0.54%) | $7.58 | $7.44 | 117.61 K | $491.09 M |
| 12/16/2025 | $7.50 | $7.48 (-0.27%) | $7.50 | $7.45 | 43.92 K | $490.44 M |
| 12/15/2025 | $7.62 | $7.48 (-1.84%) | $7.67 | $7.48 | 53.00 K | $490.44 M |
| 12/12/2025 | $7.61 | $7.61 (0%) | $7.64 | $7.55 | 54.52 K | $498.96 M |
| 12/11/2025 | $7.61 | $7.56 (-0.66%) | $7.64 | $7.53 | 63.10 K | $495.68 M |
| 12/10/2025 | $7.46 | $7.58 (1.61%) | $7.62 | $7.46 | 136.83 K | $496.99 M |
| 12/09/2025 | $7.37 | $7.50 (1.76%) | $7.52 | $7.26 | 159.25 K | $491.75 M |
| 12/08/2025 | $7.43 | $7.34 (-1.21%) | $7.50 | $7.33 | 28.00 K | $481.26 M |
| 12/05/2025 | $7.60 | $7.43 (-2.24%) | $7.60 | $7.41 | 25.90 K | $487.16 M |
| 12/04/2025 | $7.52 | $7.53 (0.13%) | $7.61 | $7.50 | 26.60 K | $493.72 M |
| 12/03/2025 | $7.50 | $7.54 (0.53%) | $7.56 | $7.47 | 45.54 K | $494.37 M |
| 12/02/2025 | $7.59 | $7.49 (-1.32%) | $7.59 | $7.26 | 149.60 K | $491.09 M |
| 12/01/2025 | $7.57 | $7.44 (-1.72%) | $7.70 | $7.44 | 127.50 K | $487.81 M |
| 11/28/2025 | $7.47 | $7.62 (2.01%) | $7.66 | $7.40 | 62.90 K | $499.62 M |
| 11/26/2025 | $7.34 | $7.46 (1.63%) | $7.46 | $7.34 | 92.50 K | $489.13 M |
| 11/25/2025 | $7.28 | $7.39 (1.51%) | $7.49 | $7.22 | 37.70 K | $484.54 M |
| 11/24/2025 | $7.34 | $7.23 (-1.5%) | $7.36 | $7.19 | 30.54 K | $474.05 M |
| 11/21/2025 | $7.22 | $7.30 (1.11%) | $7.40 | $7.22 | 93.93 K | $478.64 M |
| 11/20/2025 | $7.51 | $7.22 (-3.86%) | $7.51 | $7.20 | 44.60 K | $473.39 M |
| 11/19/2025 | $7.40 | $7.42 (0.27%) | $7.48 | $7.36 | 125.40 K | $486.50 M |
| 11/18/2025 | $7.39 | $7.40 (0.14%) | $7.55 | $7.29 | 116.93 K | $485.19 M |
| 11/17/2025 | $7.11 | $7.26 (2.11%) | $7.31 | $7.11 | 96.82 K | $476.01 M |
| 11/14/2025 | $7.20 | $7.26 (0.83%) | $7.30 | $7.07 | 107.50 K | $476.01 M |
| 11/13/2025 | $7.29 | $7.22 (-0.96%) | $7.30 | $7.20 | 69.20 K | $473.39 M |
| 11/12/2025 | $7.53 | $7.29 (-3.19%) | $7.53 | $7.25 | 54.81 K | $477.98 M |
| 11/11/2025 | $7.31 | $7.30 (-0.14%) | $7.37 | $7.24 | 37.63 K | $478.64 M |
| 11/10/2025 | $7.38 | $7.29 (-1.22%) | $7.49 | $7.26 | 43.64 K | $477.98 M |
| 11/07/2025 | $7.35 | $7.37 (0.27%) | $7.41 | $7.20 | 56.40 K | $483.23 M |
| 11/06/2025 | $7.39 | $7.33 (-0.81%) | $7.41 | $7.25 | 52.22 K | $480.60 M |
| 11/05/2025 | $7.44 | $7.50 (0.81%) | $7.57 | $7.44 | 48.20 K | $491.75 M |
| 11/04/2025 | $7.30 | $7.41 (1.51%) | $7.44 | $7.28 | 35.93 K | $485.85 M |
| 11/03/2025 | $7.65 | $7.38 (-3.53%) | $7.65 | $7.30 | 44.70 K | $483.88 M |
| 10/31/2025 | $7.22 | $7.60 (5.26%) | $7.81 | $7.20 | 122.73 K | $498.31 M |
| 10/30/2025 | $7.31 | $7.26 (-0.68%) | $7.47 | $7.26 | 24.13 K | $476.01 M |
| 10/29/2025 | $7.31 | $7.34 (0.41%) | $7.41 | $7.22 | 65.04 K | $481.26 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.
