5 DAY PERFORMANCE
-19.35%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
-31.03%
1 YEAR PERFORMANCE
+10.50%
Reservoir Media, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $1.20 | $1.00 (-16.67%) | $1.20 | $1.00 | 547 | $507.60 M |
07/21/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $491.31 M |
07/18/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $481.54 M |
07/17/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $482.19 M |
07/16/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $478.93 M |
07/15/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $493.27 M |
07/14/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $523.24 M |
07/11/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $520.64 M |
07/10/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 10 | $524.55 M |
07/09/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $514.12 M |
07/08/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 10 | $503.04 M |
07/07/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 6 | $501.74 M |
07/03/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 5 | $513.47 M |
07/02/2025 | $0.99 | $1.24 (25.25%) | $1.24 | $0.73 | 504 | $503.69 M |
07/01/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 300 | $504.35 M |
06/30/2025 | $0.98 | $1.25 (27.94%) | $1.25 | $0.98 | 4.00 K | $499.78 M |
06/27/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 89 | $496.53 M |
06/26/2025 | $0.82 | $0.99 (20.7%) | $0.99 | $0.80 | 10.23 K | $488.06 M |
06/25/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 0 | $480.89 M |
06/24/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 376 | $495.88 M |
06/23/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 0 | $495.18 M |
06/20/2025 | $0.83 | $0.80 (-3.61%) | $0.83 | $0.80 | 3.40 K | $488.65 M |
06/18/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 0 | $487.35 M |
06/17/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 0 | $478.22 M |
06/16/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 0 | $486.04 M |
06/13/2025 | $0.90 | $1.23 (36.67%) | $1.23 | $0.90 | 1.00 K | $471.04 M |
06/12/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $478.22 M |
06/11/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 100 | $479.52 M |
06/10/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $476.26 M |
06/09/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $476.26 M |
06/06/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $476.26 M |
06/05/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $476.26 M |
06/04/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 22 | $482.13 M |
06/03/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $506.92 M |
06/02/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $497.79 M |
05/30/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.21 | 1.60 K | $508.88 M |
05/29/2025 | $1.11 | $1.25 (12.61%) | $1.25 | $1.11 | 901 | $495.83 M |
05/28/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $495.18 M |
05/27/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $508.88 M |
05/23/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $471.69 M |
05/22/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $470.39 M |
05/21/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $476.26 M |
05/20/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $496.48 M |
05/19/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $482.78 M |
05/16/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $477.56 M |
05/15/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $482.78 M |
05/14/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $476.26 M |
05/13/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $480.83 M |
05/12/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $493.87 M |
05/09/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $469.73 M |
05/08/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $478.22 M |
05/07/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $476.91 M |
05/06/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $467.12 M |
05/05/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $475.61 M |
05/02/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $477.56 M |
05/01/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $478.87 M |
04/30/2025 | $1.09 | $1.15 (5.5%) | $1.15 | $1.06 | 2.32 K | $489.31 M |
04/29/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $477.56 M |
04/28/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $472.34 M |
04/25/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $467.78 M |
04/24/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $471.69 M |
04/23/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $465.82 M |
04/22/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $463.21 M |