Reserve Petroleum Co (PK) (RSRV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 171 | 172.35 | 171 | 139 | 171 | CS |
| 4 | 0 | 0 | 171 | 177 | 171 | 109 | 171.85509737 | CS |
| 12 | 6 | 3.63636363636 | 165 | 177 | 151.96 | 90 | 168.46158886 | CS |
| 26 | 16 | 10.3225806452 | 155 | 177 | 150 | 204 | 161.24360208 | CS |
| 52 | -4 | -2.28571428571 | 175 | 190 | 142.96 | 197 | 163.99816818 | CS |
| 156 | -59 | -25.652173913 | 230 | 269.98 | 142.96 | 160 | 180.99551854 | CS |
| 260 | -20.0001 | -10.4712510622 | 191.0001 | 269.98 | 123.0001 | 136 | 176.57068093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 171 | 0 | 0.00 | 171 | 171.01 | 171 | 31 |
| 1739917320 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1739571720 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1739485320 | 171 | -1.35 | -0.78 | 171 | 172.35 | 171 | 247 |
| 1739398920 | 172.35 | -2.65 | -1.51 | 171 | 172.35 | 171 | 150 |
| 1739312940 | 175 | -2 | -1.13 | 171 | 175 | 171 | 118 |
| 1739226000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738966800 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738880400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738794000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738707600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738621200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738362000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 1 |
| 1738276140 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1738189740 | 177 | 2 | 1.14 | 177 | 177 | 177 | 1 |
| 1738103280 | 175 | 4 | 2.34 | 175 | 175 | 175 | 15 |
| 1738016820 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1737757620 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1737671220 | 171 | -2 | -1.16 | 171 | 171 | 171 | 310 |
| 1737584640 | 173 | 2 | 1.17 | 175 | 175 | 171 | 96 |
| 1737498540 | 171 | 0 | 0.00 | 170.9999 | 171 | 170.9999 | 129 |
| 1737152520 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1737066120 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1736979720 | 171 | 1.32 | 0.78 | 171 | 171 | 171 | 5 |
| 1736893380 | 169.68 | -1.32 | -0.77 | 169.68 | 169.68 | 169.68 | 12 |
| 1736806800 | 170.9999 | -0 | -0.00 | 170 | 170.9999 | 170 | 100 |
| 1736547720 | 171 | 19.04 | 12.53 | 171 | 171 | 171 | 3 |
| 1736375340 | 151.96 | -10.07 | -6.21 | 151.96 | 151.96 | 151.96 | 10 |
| 1736288940 | 162.03 | 0 | 0.00 | 162.03 | 162.03 | 162.03 | 0 |
| 1736202540 | 162.03 | 0 | 0.00 | 162.03 | 162.03 | 162.03 | 0 |
| 1735943340 | 162.03 | 0 | 0.00 | 162.03 | 162.03 | 162.03 | 0 |
| 1735856940 | 162.03 | 0 | 0.00 | 162.03 | 162.03 | 162.03 | 0 |
| 1735684140 | 162.03 | 0 | 0.00 | 162.03 | 162.03 | 162.03 | 0 |
| 1735597740 | 162.03 | 0.03 | 0.02 | 163 | 163 | 162.03 | 21 |
| 1735338420 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1735252020 | 162 | 0.49 | 0.30 | 162 | 162 | 161.5 | 250 |
| 1735079160 | 161.51 | 0 | 0.00 | 161.51 | 161.51 | 161.51 | 0 |
| 1734992760 | 161.51 | 0 | 0.00 | 161.51 | 161.51 | 161.51 | 0 |
| 1734733560 | 161.51 | 0 | 0.00 | 161.51 | 161.51 | 161.51 | 0 |
| 1734647160 | 161.51 | 0 | 0.00 | 161.51 | 161.51 | 161.51 | 0 |
| 1734560760 | 161.51 | 0 | 0.00 | 161.51 | 161.51 | 161.51 | 0 |
| 1734474360 | 161.51 | 0.01 | 0.01 | 161.51 | 161.51 | 161.51 | 18 |
| 1734388140 | 161.5 | -9 | -5.28 | 170.22 | 170.22 | 161.5 | 55 |
| 1734128880 | 170.501 | 0 | 0.00 | 170.501 | 170.501 | 170.501 | 0 |
| 1734042480 | 170.501 | 10.5 | 6.56 | 160.5001 | 170.501 | 160.5001 | 78 |
| 1733955600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1733869200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1733782800 | 160 | -5 | -3.03 | 160 | 160 | 160 | 125 |
| 1733523000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1733436600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1733350200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1733263800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1733177400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1732918200 | 165 | 1.17 | 0.71 | 165 | 165 | 165 | 200 |
| 1732746540 | 163.834 | 3.83 | 2.40 | 161 | 163.834 | 160 | 220 |
| 1732660140 | 160 | 0 | 0.00 | 160 | 160 | 159.5 | 1722 |
| 1732573560 | 160 | 0 | 0.00 | 160 | 160 | 157.5 | 724 |
| 1732314000 | 160 | -10 | -5.88 | 159.0352 | 160 | 152.21 | 505 |
| 1732227900 | 170 | 10 | 6.25 | 160 | 170 | 154.1248 | 111 |
| 1732141740 | 160 | 0 | 0.00 | 160 | 160 | 160 | 148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
