-
5 DAY PERFORMANCE
+19.00% -
1 MONTH PERFORMANCE
-11.19% -
3 MONTH PERFORMANCE
-20.67% -
6 MONTH PERFORMANCE
-1.65% -
YEAR-TO-DATE PERFORMANCE
-26.54% -
1 YEAR PERFORMANCE
-12.50%
Reservoir Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.96 | $1.34 (39.58%) | $1.34 | $0.96 | 13,687 | $521.71 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 |
| 08/13/2024 | $1.00 | $0.86 (-13.97%) | $1.10 | $0.66 | 1,800 | $476.24 M |
| 08/12/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 340 | $463.24 M |
| 08/09/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 0 | $462.59 M |
| 08/08/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 0 | $463.89 M |
| 08/07/2024 | $0.80 | $0.86 (7.5%) | $0.86 | $0.75 | 700 | $467.14 M |
| 08/06/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 500 | $461.29 M |
| 08/05/2024 | $0.95 | $0.95 (-0.26%) | $0.95 | $0.95 | 301 | $469.74 M |
| 08/02/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $479.48 M |
| 08/01/2024 | $0.92 | $0.90 (-2.17%) | $0.93 | $0.90 | 2,500 | $492.48 M |
| 07/31/2024 | $0.80 | $1.60 (100%) | $1.60 | $0.80 | 44,400 | $517.17 M |
| 07/30/2024 | $0.76 | $0.75 (-1.28%) | $0.77 | $0.74 | 16,700 | $539.91 M |
| 07/29/2024 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 0 | $545.10 M |
| 07/26/2024 | $0.95 | $0.96 (1.05%) | $0.97 | $0.95 | 4,100 | $558.22 M |
| 07/25/2024 | $0.85 | $0.93 (9.41%) | $0.93 | $0.85 | 6,606 | $559.52 M |
| 07/24/2024 | $0.86 | $0.86 (0.12%) | $0.87 | $0.85 | 3,718 | $526.45 M |
| 07/23/2024 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 0 | $527.10 M |
| 07/18/2024 | $0.85 | $0.91 (6.47%) | $0.91 | $0.84 | 1,726 | $500.52 M |
| 07/17/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 1,204 | $523.21 M |
| 07/16/2024 | $0.73 | $0.88 (20.55%) | $0.88 | $0.73 | 1,799 | $523.86 M |
| 07/15/2024 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 117 | $506.36 M |
| 07/11/2024 | $0.69 | $0.88 (27.54%) | $0.88 | $0.69 | 1,559 | $486.26 M |
| 07/10/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 227 | $470.70 M |
| 07/09/2024 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 1,958 | $468.10 M |
| 07/08/2024 | $0.66 | $0.82 (24.24%) | $0.82 | $0.63 | 9,541 | $476.53 M |
| 07/05/2024 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 100 | $481.72 M |
| 07/03/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 125 | $487.55 M |
| 07/02/2024 | $0.98 | $0.76 (-22.45%) | $0.98 | $0.76 | 3,521 | $498.58 M |
| 07/01/2024 | $1.35 | $0.81 (-39.85%) | $1.35 | $0.81 | 8,847 | $497.28 M |