Reservoir Media Inc (RSVR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.72373540856 | 7.71 | 7.97 | 7.51 | 22235 | 7.78259278 | CS |
| 4 | 0.05 | 0.671140939597 | 7.45 | 8.05 | 7.22 | 22818 | 7.62406898 | CS |
| 12 | -0.4 | -5.06329113924 | 7.9 | 8.845 | 6.93 | 36884 | 7.68672926 | CS |
| 26 | 0.04 | 0.536193029491 | 7.46 | 9.205 | 6.83 | 61058 | 7.8231141 | CS |
| 52 | 1.61 | 27.3344651952 | 5.89 | 9.205 | 5.26 | 60531 | 7.17962417 | CS |
| 156 | -0.31 | -3.96927016645 | 7.81 | 10.84 | 4.42 | 88490 | 6.95766119 | CS |
| 260 | -1.99 | -20.9694415174 | 9.49 | 10.84 | 4.42 | 95878 | 7.17100831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 7.89 | 0.2 | 2.60 | 7.88 | 7.97 | 7.7018 | 23370 |
| 1726698900 | 7.69 | -0.08 | -1.03 | 7.76 | 7.88 | 7.67 | 25281 |
| 1726612500 | 7.77 | -0.09 | -1.15 | 7.95 | 7.95 | 7.74 | 25358 |
| 1726526100 | 7.86 | 0.14 | 1.81 | 7.77 | 7.86 | 7.715 | 17688 |
| 1726266900 | 7.72 | 0.14 | 1.85 | 7.71 | 7.74 | 7.57 | 19477 |
| 1726180500 | 7.58 | 0.1 | 1.34 | 7.41 | 7.62 | 7.41 | 14370 |
| 1726094100 | 7.48 | 0 | 0.00 | 7.4 | 7.57 | 7.35 | 14391 |
| 1726007700 | 7.48 | 0.05 | 0.67 | 7.46 | 7.55 | 7.385 | 16204 |
| 1725921300 | 7.43 | 0.1 | 1.36 | 7.22 | 7.7 | 7.22 | 28650 |
| 1725662100 | 7.33 | -0.18 | -2.40 | 7.42 | 7.59 | 7.3 | 31745 |
| 1725575700 | 7.51 | 0.1 | 1.35 | 7.49 | 7.64 | 7.33 | 24056 |
| 1725489300 | 7.41 | 0.05 | 0.68 | 7.39 | 7.5673 | 7.305 | 16257 |
| 1725402900 | 7.36 | -0.4 | -5.15 | 7.76 | 7.76 | 7.36 | 24015 |
| 1725057300 | 7.76 | 0.02 | 0.26 | 7.78 | 7.85 | 7.47 | 29036 |
| 1724970900 | 7.74 | 0.02 | 0.26 | 7.83 | 7.92 | 7.72 | 32357 |
| 1724884500 | 7.72 | -0.04 | -0.52 | 7.68 | 7.86 | 7.64 | 16289 |
| 1724798100 | 7.76 | -0.01 | -0.13 | 7.79 | 8.05 | 7.72 | 11861 |
| 1724711700 | 7.77 | 0.12 | 1.57 | 7.72 | 7.9 | 7.66 | 19734 |
| 1724452500 | 7.65 | 0.24 | 3.24 | 7.45 | 7.66 | 7.35 | 43409 |
| 1724366100 | 7.41 | -0.03 | -0.40 | 7.45 | 7.5 | 7.34 | 31887 |
| 1724279700 | 7.44 | 0.05 | 0.68 | 7.4 | 7.51 | 7.36 | 22371 |
| 1724193300 | 7.39 | -0.06 | -0.81 | 7.46 | 7.46 | 7.2 | 13623 |
| 1724106900 | 7.45 | 0.1 | 1.36 | 7.31 | 7.5 | 7.2 | 22300 |
| 1723847700 | 7.35 | 0.03 | 0.41 | 7.31 | 7.42 | 7.3 | 54744 |
| 1723761300 | 7.32 | 0.01 | 0.14 | 7.48 | 7.48 | 7.29 | 21733 |
| 1723674900 | 7.31 | -0.02 | -0.27 | 7.38 | 7.39 | 7.07 | 66886 |
| 1723588500 | 7.33 | 0.2 | 2.81 | 7.16 | 7.34 | 7.05 | 32754 |
| 1723502100 | 7.13 | 0.01 | 0.14 | 6.93 | 7.16 | 6.93 | 41352 |
| 1723242900 | 7.12 | -0.02 | -0.28 | 7.17 | 7.17 | 6.93 | 25044 |
| 1723156500 | 7.14 | -0.05 | -0.70 | 7.29 | 7.36 | 7.03 | 25466 |
| 1723070100 | 7.19 | 0.09 | 1.27 | 7.18 | 7.25 | 7.1 | 39245 |
| 1722983700 | 7.1 | -0.13 | -1.80 | 7.17 | 7.31 | 6.995 | 62039 |
| 1722897300 | 7.23 | -0.15 | -2.03 | 7.16 | 7.3 | 7.02 | 53417 |
| 1722638100 | 7.38 | -0.2 | -2.64 | 7.31 | 7.53 | 7.14 | 51004 |
| 1722551700 | 7.58 | -0.38 | -4.77 | 7.66 | 8.05 | 7.51 | 38095 |
| 1722465300 | 7.96 | -0.35 | -4.21 | 8.1 | 8.16 | 7.38 | 51458 |
| 1722378900 | 8.31 | -0.08 | -0.95 | 8.48 | 8.57 | 8.15 | 84676 |
| 1722292500 | 8.39 | -0.22 | -2.56 | 8.63 | 8.69 | 8.275 | 29247 |
| 1722033300 | 8.61 | -0.02 | -0.23 | 8.72 | 8.845 | 8.44 | 44440 |
| 1721946900 | 8.63 | 0.51 | 6.28 | 8.17 | 8.65 | 8.02 | 91436 |
| 1721860500 | 8.1199999 | -0.01 | -0.12 | 8.08 | 8.56 | 8.08 | 88013 |
| 1721774100 | 8.13 | 0.25 | 3.17 | 7.84 | 8.285 | 7.8 | 52644 |
| 1721687700 | 7.88 | 0.15 | 1.94 | 7.76 | 7.94 | 7.56 | 29474 |
| 1721428500 | 7.73 | 0.01 | 0.13 | 7.75 | 7.8199 | 7.64 | 34006 |
| 1721342100 | 7.72 | -0.35 | -4.34 | 8.06 | 8.085 | 7.71 | 46582 |
| 1721255700 | 8.07 | -0.01 | -0.12 | 8.08 | 8.23 | 7.97 | 53275 |
| 1721169300 | 8.08 | 0.27 | 3.46 | 7.88 | 8.28 | 7.75 | 70538 |
| 1721082900 | 7.81 | 0.28 | 3.72 | 7.63 | 7.9 | 7.56 | 47037 |
| 1720823700 | 7.53 | 0.03 | 0.40 | 7.62 | 7.765 | 7.47 | 41963 |
| 1720737300 | 7.5 | 0.24 | 3.31 | 7.42 | 7.61 | 7.33 | 51244 |
| 1720650900 | 7.26 | 0.04 | 0.55 | 7.25 | 7.29 | 7.125 | 45081 |
| 1720564500 | 7.22 | -0.13 | -1.77 | 7.32 | 7.32 | 7.21 | 36683 |
| 1720478100 | 7.35 | -0.08 | -1.08 | 7.48 | 7.48 | 7.3069 | 42897 |
| 1720218900 | 7.43 | -0.09 | -1.20 | 7.47 | 7.625 | 7.41 | 13879 |
| 1720040640 | 7.52 | -0.17 | -2.21 | 7.7 | 7.7 | 7.5 | 11792 |
| 1719959700 | 7.69 | 0.02 | 0.26 | 7.67 | 7.71 | 7.59 | 29319 |
| 1719873300 | 7.67 | 0.46 | 6.38 | 7.9 | 8.05 | 7.67 | 71179 |
| 1719614100 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1719527700 | 7.21 | 0.24 | 3.44 | 7 | 7.21 | 6.9 | 93952 |
| 1719441300 | 6.97 | -0.03 | -0.43 | 6.97 | 7.12 | 6.95 | 55013 |
| 1719354900 | 7 | 0 | 0.00 | 6.99 | 7.16 | 6.86 | 168211 |
| 1719268500 | 7 | -0.06 | -0.85 | 7.06 | 7.205 | 6.93 | 170520 |
| 1719009300 | 7.06 | 0.07 | 1.00 | 6.86 | 7.06 | 6.83 | 189402 |
| 1718922900 | 6.99 | -0.07 | -0.99 | 6.98 | 7.14 | 6.87 | 238330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
