-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-26.88% -
3 MONTH PERFORMANCE
+20.62% -
6 MONTH PERFORMANCE
+1.74% -
YEAR-TO-DATE PERFORMANCE
-27.78% -
1 YEAR PERFORMANCE
+2.63%
Reservoir Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 0 | $578.85 M |
| 11/12/2024 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.34 | 702 | $579.51 M |
| 11/11/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 0 | $593.85 M |
| 11/08/2024 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.17 | 6,031 | $586.68 M |
| 11/07/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 0 | $583.42 M |
| 11/06/2024 | $1.29 | $1.33 (3.1%) | $1.33 | $1.21 | 8,537 | $585.37 M |
| 11/05/2024 | $1.42 | $1.11 (-21.83%) | $1.42 | $1.11 | 1,400 | $553.43 M |
| 11/04/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 0 | $543.00 M |
| 11/01/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 0 | $537.79 M |
| 10/31/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.31 | 18,321 | $543.00 M |
| 10/30/2024 | $1.39 | $1.19 (-14.39%) | $1.40 | $1.19 | 2,834 | $564.51 M |
| 10/29/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $572.99 M |
| 10/28/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $563.86 M |
| 10/25/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $555.50 M |
| 10/24/2024 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.15 | 800 | $529.51 M |
| 10/23/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $549.00 M |
| 10/22/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $561.35 M |
| 10/21/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $565.25 M |
| 10/18/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $574.99 M |
| 10/17/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $580.19 M |
| 10/16/2024 | $1.21 | $1.30 (7.44%) | $1.50 | $1.21 | 1,022 | $583.44 M |
| 10/15/2024 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.35 | 4,200 | $576.29 M |
| 10/14/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.45 | 2,900 | $580.19 M |
| 10/11/2024 | $1.33 | $1.30 (-2.26%) | $1.50 | $1.30 | 101,700 | $567.19 M |
| 10/10/2024 | $1.25 | $1.32 (5.6%) | $1.32 | $1.25 | 913 | $558.10 M |
| 10/09/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 0 | $537.31 M |
| 10/08/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 0 | $518.47 M |
| 10/07/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 121 | $498.97 M |
| 10/04/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $493.13 M |
| 10/03/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 200 | $490.53 M |
| 10/02/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 0 | $498.97 M |
| 10/01/2024 | $1.33 | $1.05 (-21.05%) | $1.33 | $1.03 | 3,728 | $495.73 M |
| 09/30/2024 | $0.96 | $1.34 (39.58%) | $1.34 | $0.96 | 13,700 | $526.91 M |
| 09/27/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 0 | $508.72 M |
| 09/26/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 100 | $500.92 M |
| 09/25/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $507.42 M |
| 09/24/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $498.33 M |
| 09/23/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $485.33 M |
| 09/20/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $487.28 M |
| 09/19/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $512.62 M |
| 09/18/2024 | $0.88 | $1.00 (13.64%) | $1.00 | $0.88 | 449 | $499.62 M |
| 09/17/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.87 | 2,000 | $504.82 M |
| 09/16/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $510.67 M |
| 09/13/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $501.57 M |
| 09/12/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $492.48 M |
| 09/11/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $485.98 M |
| 09/10/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $485.98 M |
| 09/09/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 100 | $482.73 M |
| 09/06/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 101 | $476.24 M |
| 09/05/2024 | $1.15 | $0.85 (-26.09%) | $1.15 | $0.85 | 9,100 | $487.93 M |
| 09/04/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 0 | $481.43 M |
| 09/03/2024 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.95 | 602 | $478.18 M |
| 08/30/2024 | $1.20 | $1.34 (11.67%) | $1.34 | $0.81 | 19,830 | $504.17 M |
| 08/29/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $502.87 M |
| 08/28/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $501.57 M |
| 08/27/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.89 | 743 | $504.17 M |
| 08/26/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $504.82 M |
| 08/23/2024 | $0.89 | $0.85 (-4.49%) | $0.90 | $0.85 | 2,523 | $497.03 M |
| 08/22/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 316 | $481.43 M |
| 08/21/2024 | $0.76 | $0.80 (5.13%) | $0.94 | $0.71 | 3,350 | $483.38 M |
| 08/20/2024 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 204 | $480.13 M |
| 08/19/2024 | $0.78 | $0.90 (15.34%) | $0.99 | $0.78 | 800 | $484.03 M |
| 08/16/2024 | $0.92 | $0.78 (-15.56%) | $0.92 | $0.76 | 707 | $477.53 M |
| 08/15/2024 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 200 | $475.59 M |
| 08/14/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 200 | $474.94 M |