Reservoir Media Inc (RSVR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -4.81012658228 | 7.9 | 8.05 | 7.5 | 37430 | 7.65946994 | CS |
| 4 | -0.06 | -0.791556728232 | 7.58 | 8.05 | 6.83 | 93273 | 7.17607431 | CS |
| 12 | -0.37 | -4.68948035488 | 7.89 | 9.205 | 6.83 | 86428 | 7.87944829 | CS |
| 26 | 0.59 | 8.51370851371 | 6.93 | 9.205 | 5.95 | 68840 | 7.59348605 | CS |
| 52 | 1.62 | 27.4576271186 | 5.9 | 9.205 | 5.19 | 76944 | 6.59595762 | CS |
| 156 | -1.97 | -20.7586933614 | 9.49 | 10.84 | 4.42 | 100197 | 7.15708746 | CS |
| 260 | -1.97 | -20.7586933614 | 9.49 | 10.84 | 4.42 | 100197 | 7.15708746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 7.06 | -0.17 | -2.35 | 7.27 | 7.28 | 7 | 174775 |
| 1718663700 | 7.23 | 0.07 | 0.98 | 7.21 | 7.24 | 7.035 | 44084 |
| 1718404500 | 7.16 | -0.05 | -0.69 | 7.14 | 7.32 | 7.14 | 49346 |
| 1718318100 | 7.21 | -0.09 | -1.23 | 7.3 | 7.35 | 6.865 | 65041 |
| 1718231700 | 7.3 | -0.17 | -2.28 | 7.5 | 7.6013 | 7.16 | 54290 |
| 1718145300 | 7.47 | -0.24 | -3.11 | 7.64 | 7.83 | 7.41 | 42501 |
| 1718058900 | 7.71 | -0.11 | -1.41 | 7.75 | 7.86 | 7.67 | 47578 |
| 1717799700 | 7.82 | 0.05 | 0.64 | 7.58 | 7.875 | 7.56 | 80313 |
| 1717713300 | 7.77 | -0.31 | -3.84 | 8.01 | 8.23 | 7.74 | 26398 |
| 1717626900 | 8.08 | 0.15 | 1.89 | 7.99 | 8.23 | 7.88 | 208397 |
| 1717540500 | 7.93 | -0.05 | -0.63 | 7.78 | 8.215 | 7.755 | 557480 |
| 1717454100 | 7.98 | -0.06 | -0.75 | 8.22 | 8.275 | 7.85 | 56141 |
| 1717194900 | 8.0399999 | -0.23 | -2.78 | 8.18 | 8.33 | 7.995 | 71708 |
| 1717108500 | 8.27 | 0.48 | 6.16 | 9 | 9 | 8.18 | 46532 |
| 1717022100 | 7.79 | -0.01 | -0.13 | 7.69 | 8.01 | 7.69 | 41620 |
| 1716935700 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.69 | 44746 |
| 1716590100 | 7.85 | 0.02 | 0.26 | 7.87 | 7.875 | 7.74 | 33970 |
| 1716503700 | 7.83 | -0.19 | -2.37 | 8.02 | 8.02 | 7.67 | 55663 |
| 1716417300 | 8.02 | -0.11 | -1.35 | 8.1199999 | 8.18 | 7.985 | 27934 |
| 1716330900 | 8.13 | -0.19 | -2.28 | 8.27 | 8.27 | 8.01 | 42010 |
| 1716244500 | 8.32 | -0.08 | -0.95 | 8.42 | 8.49 | 8.2449999 | 20792 |
| 1715985300 | 8.4 | -0.01 | -0.12 | 8.44 | 8.475 | 8.3468 | 25348 |
| 1715898900 | 8.41 | -0.03 | -0.36 | 8.48 | 8.5 | 8.32 | 27664 |
| 1715812500 | 8.44 | 0.04 | 0.48 | 8.49 | 8.5 | 8.43 | 18805 |
| 1715726100 | 8.4 | -0.15 | -1.75 | 8.64 | 8.64 | 8.33 | 30955 |
| 1715639700 | 8.55 | 0.17 | 2.03 | 8.38 | 8.56 | 8.38 | 15250 |
| 1715380500 | 8.38 | -0.02 | -0.24 | 8.45 | 8.45 | 8.32 | 29241 |
| 1715294100 | 8.4 | -0.11 | -1.29 | 8.51 | 8.56 | 8.3 | 292899 |
| 1715207700 | 8.51 | -0.06 | -0.70 | 8.46 | 8.6298999 | 8.46 | 36021 |
| 1715121300 | 8.57 | 0.07 | 0.82 | 8.53 | 8.66 | 8.44 | 80459 |
| 1715034900 | 8.5 | -0.06 | -0.70 | 8.61 | 8.78 | 8.45 | 40644 |
| 1714775700 | 8.56 | -0.15 | -1.72 | 8.74 | 8.815 | 8.48 | 31694 |
| 1714689300 | 8.71 | 0.04 | 0.46 | 8.75 | 8.81 | 8.6001 | 30885 |
| 1714602900 | 8.67 | -0.28 | -3.13 | 8.94 | 9.14 | 8.66 | 189522 |
| 1714516500 | 8.95 | -0.08 | -0.89 | 8.98 | 9.0588 | 8.81 | 69791 |
| 1714430100 | 9.03 | -0.07 | -0.77 | 9.13 | 9.18 | 8.92 | 68146 |
| 1714170900 | 9.1 | 0.56 | 6.56 | 8.56 | 9.205 | 8.56 | 142004 |
| 1714084500 | 8.5399999 | 0.24 | 2.89 | 8.15 | 8.55 | 8.15 | 76927 |
| 1713998100 | 8.3 | 0.01 | 0.12 | 8.22 | 8.355 | 8.15 | 183975 |
| 1713911700 | 8.2899999 | 0.04 | 0.48 | 8.24 | 8.38 | 8.0692 | 19383 |
| 1713825300 | 8.25 | 0.25 | 3.13 | 7.93 | 8.3 | 7.92 | 137391 |
| 1713566100 | 8 | 0.05 | 0.63 | 7.88 | 8.0399999 | 7.87 | 171212 |
| 1713479700 | 7.95 | 0.35 | 4.61 | 7.68 | 8.005 | 7.68 | 73548 |
| 1713393300 | 7.6 | 0.07 | 0.93 | 7.58 | 7.6 | 7.524 | 19774 |
| 1713306900 | 7.53 | 0 | 0.00 | 7.44 | 7.56 | 7.26 | 60920 |
| 1713220500 | 7.53 | -0.24 | -3.09 | 7.72 | 7.9 | 7.53 | 118183 |
| 1712961300 | 7.77 | -0.22 | -2.75 | 7.89 | 8.05 | 7.65 | 30262 |
| 1712874900 | 7.99 | 0.01 | 0.13 | 7.99 | 8.13 | 7.81 | 24409 |
| 1712788500 | 7.98 | 0.04 | 0.50 | 7.73 | 8.0299 | 7.73 | 45222 |
| 1712702100 | 7.94 | -0.13 | -1.61 | 8.13 | 8.2 | 7.88 | 23082 |
| 1712615700 | 8.07 | 0.04 | 0.50 | 8.11 | 8.2 | 7.94 | 34365 |
| 1712356500 | 8.03 | -0.09 | -1.11 | 8.16 | 8.23 | 8.01 | 24743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
