Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reservoir Media Inc (NQ: RSVR )

9.270 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 9.370 9.370 9.188 9.270 32,931 -0.02(-0.22%)
Nov 26, 2024 9.380 9.450 9.240 9.290 36,521 +0.14(+1.53%)
Nov 25, 2024 9.490 9.570 9.150 9.150 130,192 -0.28(-2.97%)
Nov 22, 2024 9.070 9.441 8.932 9.430 40,361 +0.44(+4.89%)
Nov 21, 2024 8.900 9.100 8.740 8.990 32,104 +0.10(+1.12%)
Nov 20, 2024 8.810 8.900 8.730 8.890 21,793 +0.09(+1.02%)
Nov 19, 2024 8.840 8.990 8.740 8.800 23,857 +0.10(+1.15%)
Nov 18, 2024 8.640 8.930 8.640 8.700 28,397 -0.02(-0.23%)
Nov 15, 2024 8.920 8.920 8.700 8.720 22,705 -0.08(-0.91%)
Nov 14, 2024 8.980 9.015 8.800 8.800 20,142 -0.08(-0.90%)
Nov 13, 2024 9.020 9.100 8.847 8.880 23,386 -0.01(-0.11%)
Nov 12, 2024 9.110 9.250 8.790 8.890 41,841 -0.22(-2.41%)
Nov 11, 2024 9.100 9.150 8.985 9.110 38,870 +0.11(+1.22%)
Nov 08, 2024 9.020 9.020 8.830 9.000 28,581 +0.05(+0.56%)
Nov 07, 2024 8.990 9.110 8.900 8.950 32,892 -0.03(-0.33%)
Nov 06, 2024 8.960 9.200 8.170 8.980 116,463 +0.49(+5.77%)
Nov 05, 2024 8.395 8.490 8.304 8.490 20,532 +0.16(+1.92%)
Nov 04, 2024 8.220 8.500 8.220 8.330 19,516 +0.08(+0.97%)
Nov 01, 2024 8.550 8.550 8.241 8.250 24,298 -0.08(-0.96%)
Oct 31, 2024 8.730 8.750 8.280 8.330 32,062 -0.33(-3.81%)
Oct 30, 2024 8.540 9.090 8.540 8.660 44,246 -0.13(-1.48%)
Oct 29, 2024 8.580 8.810 8.555 8.790 16,733 +0.14(+1.62%)
Oct 28, 2024 8.560 8.760 8.520 8.650 16,864 +0.10(+1.17%)
Oct 25, 2024 8.220 8.610 8.220 8.550 47,668 +0.40(+4.91%)
Oct 24, 2024 8.420 8.580 8.130 8.150 50,692 -0.30(-3.55%)
Oct 23, 2024 8.560 8.640 8.230 8.450 29,057 -0.19(-2.20%)
Oct 22, 2024 8.675 8.760 8.583 8.640 14,712 -0.06(-0.69%)
Oct 21, 2024 8.860 9.120 8.700 8.700 28,631 -0.15(-1.69%)
Oct 18, 2024 8.930 8.930 8.778 8.850 14,279 -0.08(-0.90%)
Oct 17, 2024 9.060 9.060 8.780 8.930 12,822 -0.05(-0.56%)
Oct 16, 2024 8.910 9.050 8.874 8.980 56,884 +0.11(+1.24%)
Oct 15, 2024 8.840 9.090 8.800 8.870 52,456 -0.06(-0.67%)
Oct 14, 2024 8.680 9.200 8.680 8.930 124,559 +0.20(+2.29%)
Oct 11, 2024 8.650 8.880 8.570 8.730 43,544 +0.14(+1.63%)
Oct 10, 2024 8.150 8.750 8.145 8.590 50,792 +0.32(+3.87%)
Oct 09, 2024 8.180 8.390 8.100 8.270 61,729 +0.29(+3.63%)
Oct 08, 2024 7.710 8.000 7.545 7.980 28,584 +0.30(+3.91%)
Oct 07, 2024 7.630 7.840 7.370 7.680 28,194 +0.09(+1.19%)
Oct 04, 2024 7.700 7.700 7.510 7.590 13,548 +0.04(+0.53%)
Oct 03, 2024 7.720 7.780 7.470 7.550 17,112 -0.13(-1.69%)
Oct 02, 2024 7.660 7.720 7.650 7.680 10,861 +0.05(+0.66%)
Oct 01, 2024 8.060 8.170 7.530 7.630 27,327 -0.48(-5.92%)
Sep 30, 2024 7.990 8.110 7.740 8.110 45,963 +0.28(+3.58%)
Sep 27, 2024 7.770 7.850 7.620 7.830 13,490 +0.12(+1.56%)
Sep 26, 2024 7.930 7.960 7.670 7.710 17,918 -0.10(-1.28%)
Sep 25, 2024 7.680 7.865 7.590 7.810 15,998 +0.14(+1.83%)
Sep 24, 2024 7.550 7.680 7.413 7.670 16,383 +0.20(+2.68%)
Sep 23, 2024 7.580 7.660 7.350 7.470 48,633 -0.03(-0.40%)
Sep 20, 2024 7.580 7.610 7.350 7.500 123,537 -0.39(-4.94%)
Sep 19, 2024 7.880 7.950 7.702 7.890 23,370 +0.20(+2.60%)
Sep 18, 2024 7.680 7.880 7.670 7.690 25,281 -0.08(-1.03%)
Sep 17, 2024 7.950 7.950 7.740 7.770 25,358 -0.09(-1.15%)
Sep 16, 2024 7.770 7.860 7.715 7.860 17,688 +0.14(+1.81%)
Sep 13, 2024 7.710 7.740 7.570 7.720 19,477 +0.14(+1.85%)
Sep 12, 2024 7.410 7.620 7.410 7.580 14,370 +0.10(+1.34%)
Sep 11, 2024 7.350 7.570 7.350 7.480 14,391 +0.00(+0.00%)
Sep 10, 2024 7.450 7.550 7.385 7.480 16,204 +0.05(+0.67%)
Sep 09, 2024 7.220 7.700 7.220 7.430 28,650 +0.10(+1.36%)
Sep 06, 2024 7.420 7.500 7.300 7.330 31,745 -0.18(-2.40%)
Sep 05, 2024 7.490 7.640 7.370 7.510 24,056 +0.10(+1.35%)
Sep 04, 2024 7.567 7.567 7.305 7.410 16,257 +0.05(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.