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 | 0.12 | 1.70212765957 | 7.05 | 7.36 | 6.77 | 41133 | 7.06710669 | CS |
| 4 | -0.32 | -4.27236315087 | 7.49 | 7.76 | 6.56 | 39437 | 7.18307145 | CS |
| 12 | -1.06 | -12.879708384 | 8.23 | 8.95 | 6.56 | 39095 | 7.5399245 | CS |
| 26 | -1.05 | -12.7737226277 | 8.22 | 9.83 | 6.56 | 36654 | 8.1995945 | CS |
| 52 | -0.98 | -12.0245398773 | 8.15 | 9.83 | 6.56 | 46990 | 7.99232324 | CS |
| 156 | -1.7 | -19.1657271702 | 8.87 | 9.83 | 4.42 | 76068 | 6.73100026 | CS |
| 260 | -2.32 | -24.4467860906 | 9.49 | 10.84 | 4.42 | 86973 | 7.24279889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 7.17 | -0.06 | -0.83 | 7.15 | 7.235 | 7.045 | 25770 |
| 1745534100 | 7.23 | 0.09 | 1.26 | 7.1 | 7.36 | 7.01 | 36579 |
| 1745447700 | 7.14 | 0.04 | 0.56 | 7.18 | 7.275 | 6.98 | 35671 |
| 1745361300 | 7.1 | 0.22 | 3.20 | 7.01 | 7.22 | 6.87 | 39635 |
| 1745274900 | 6.88 | -0.25 | -3.51 | 7.05 | 7.0638 | 6.77 | 52692 |
| 1744929300 | 7.13 | 0.08 | 1.13 | 7.06 | 7.34 | 6.93 | 41699 |
| 1744842900 | 7.05 | -0.1 | -1.40 | 7.12 | 7.24 | 6.9201 | 73760 |
| 1744756500 | 7.15 | 0.09 | 1.27 | 7.14 | 7.29 | 6.8852 | 18774 |
| 1744670100 | 7.06 | -0.04 | -0.56 | 7.24 | 7.24 | 6.92 | 21158 |
| 1744410900 | 7.1 | -0.07 | -0.98 | 7.28 | 7.28 | 6.94 | 27390 |
| 1744324500 | 7.17 | -0.24 | -3.24 | 7.26 | 7.35 | 6.99 | 26074 |
| 1744238100 | 7.41 | 0.28 | 3.93 | 7.09 | 7.75 | 6.92 | 41086 |
| 1744151700 | 7.13 | 0.03 | 0.42 | 7.29 | 7.61 | 7.05 | 41793 |
| 1744065300 | 7.1 | 0.05 | 0.71 | 6.76 | 7.27 | 6.5599999 | 31961 |
| 1743806100 | 7.05 | -0.08 | -1.12 | 6.99 | 7.35 | 6.91 | 63172 |
| 1743719700 | 7.13 | -0.26 | -3.52 | 6.98 | 7.3 | 6.98 | 43350 |
| 1743633300 | 7.39 | -0.01 | -0.14 | 7.31 | 7.59 | 7.21 | 28030 |
| 1743546900 | 7.4 | -0.23 | -3.01 | 7.58 | 7.76 | 7.29 | 51695 |
| 1743460500 | 7.63 | 0.38 | 5.24 | 7.25 | 7.63 | 7.03 | 55740 |
| 1743201300 | 7.25 | -0.19 | -2.49 | 7.49 | 7.5 | 7.17 | 19098 |
| 1743114900 | 7.435 | 0.11 | 1.57 | 7.34 | 7.52 | 7.275 | 37021 |
| 1743028500 | 7.32 | -0.01 | -0.14 | 7.32 | 7.36 | 7.05 | 20660 |
| 1742942100 | 7.33 | -0.12 | -1.61 | 7.4 | 7.405 | 7.26 | 23370 |
| 1742855700 | 7.45 | 0.15 | 2.05 | 7.43 | 7.48 | 7.3 | 31956 |
| 1742596500 | 7.3 | -0.19 | -2.54 | 7.38 | 7.6 | 7.21 | 110715 |
| 1742510100 | 7.49 | -0.01 | -0.13 | 7.42 | 7.7407 | 7.35 | 43357 |
| 1742423700 | 7.5 | 0.15 | 2.04 | 7.34 | 7.55 | 7.25 | 31925 |
| 1742337300 | 7.35 | -0.1 | -1.34 | 7.47 | 7.47 | 7.305 | 28613 |
| 1742250900 | 7.45 | 0.01 | 0.13 | 7.48 | 7.57 | 7.27 | 23119 |
| 1741991700 | 7.44 | 0.06 | 0.81 | 7.48 | 7.55 | 7.2301 | 26789 |
| 1741905300 | 7.38 | -0.11 | -1.47 | 7.5 | 7.5 | 7.275 | 22974 |
| 1741818900 | 7.49 | 0.05 | 0.67 | 7.47 | 7.6 | 7.2401 | 115149 |
| 1741732500 | 7.44 | -0.05 | -0.67 | 7.55 | 7.8 | 7.35 | 30369 |
| 1741646100 | 7.49 | -0.02 | -0.27 | 7.43 | 7.82 | 7.3 | 39754 |
| 1741390500 | 7.51 | -0.03 | -0.40 | 7.55 | 7.55 | 7.38 | 35392 |
| 1741304100 | 7.54 | 0.05 | 0.67 | 7.44 | 7.61 | 7.298 | 27033 |
| 1741217700 | 7.49 | -0.16 | -2.09 | 7.64 | 7.74 | 7.4 | 61676 |
| 1741131300 | 7.65 | 0.05 | 0.66 | 7.56 | 7.835 | 7.5 | 84836 |
| 1741044900 | 7.6 | -0.23 | -2.94 | 7.81 | 7.87 | 7.4593 | 26369 |
| 1740785700 | 7.83 | 0.07 | 0.90 | 7.76 | 7.95 | 7.645 | 44690 |
| 1740699300 | 7.76 | -0.02 | -0.26 | 7.73 | 7.78 | 7.7 | 20198 |
| 1740612900 | 7.78 | 0.02 | 0.26 | 7.76 | 7.875 | 7.7 | 83039 |
| 1740526500 | 7.76 | -0.14 | -1.77 | 7.96 | 8.0399999 | 7.76 | 54226 |
| 1740440100 | 7.9 | 0.2 | 2.60 | 7.77 | 7.97 | 7.66 | 25545 |
| 1740180900 | 7.7 | -0.18 | -2.28 | 8.02 | 8.05 | 7.69 | 29466 |
| 1740094500 | 7.88 | -0.05 | -0.63 | 7.84 | 8.2 | 7.275 | 41394 |
| 1740008100 | 7.93 | -0.07 | -0.88 | 7.93 | 8.05 | 7.81 | 48354 |
| 1739921700 | 8 | -0.04 | -0.50 | 8 | 8.285 | 7.95 | 27551 |
| 1739576100 | 8.0399999 | -0.09 | -1.11 | 8.23 | 8.23 | 7.95 | 40521 |
| 1739489700 | 8.13 | 0.17 | 2.14 | 7.98 | 8.15 | 7.8 | 42721 |
| 1739403300 | 7.96 | -0.13 | -1.61 | 7.95 | 8.2 | 7.915 | 31209 |
| 1739316900 | 8.09 | -0.04 | -0.49 | 8.09 | 8.27 | 7.97 | 34747 |
| 1739230500 | 8.13 | 0.17 | 2.14 | 7.96 | 8.28 | 7.93 | 24245 |
| 1738971300 | 7.96 | -0.25 | -3.05 | 8.15 | 8.2943 | 7.925 | 21804 |
| 1738884900 | 8.21 | -0.09 | -1.08 | 8.5 | 8.5 | 8.06 | 12021 |
| 1738798500 | 8.3 | 0.17 | 2.09 | 8.89 | 8.95 | 8.09 | 28348 |
| 1738712100 | 8.13 | 0.13 | 1.63 | 7.93 | 8.34 | 7.93 | 17815 |
| 1738625700 | 8 | -0.31 | -3.73 | 8.13 | 8.44 | 7.95 | 11843 |
| 1738366500 | 8.31 | 0 | 0.00 | 8.23 | 8.55 | 8.08 | 86809 |
| 1738280100 | 8.31 | 0.06 | 0.73 | 8.28 | 8.34 | 8.0849 | 19275 |
| 1738193700 | 8.25 | 0.1 | 1.23 | 8.13 | 8.3699999 | 8 | 12377 |
| 1738107300 | 8.15 | -0.23 | -2.74 | 8.39 | 8.78 | 8.0489 | 18850 |
| 1738020900 | 8.38 | 0.23 | 2.82 | 7.93 | 8.9 | 7.93 | 30774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
