Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 8.55 | 0.17 | 2.03% | 8.38 | 8.56 | 8.38 | 15,250 |
| May 10 2024 | 8.38 | -0.02 | -0.24% | 8.45 | 8.45 | 8.32 | 29,241 |
| May 09 2024 | 8.40 | -0.11 | -1.29% | 8.51 | 8.56 | 8.30 | 292,899 |
| May 08 2024 | 8.51 | -0.06 | -0.70% | 8.46 | 8.6299 | 8.46 | 36,021 |
| May 07 2024 | 8.57 | 0.07 | 0.82% | 8.53 | 8.66 | 8.44 | 80,459 |
| May 06 2024 | 8.50 | -0.06 | -0.70% | 8.61 | 8.78 | 8.45 | 40,644 |
| May 03 2024 | 8.56 | -0.15 | -1.72% | 8.74 | 8.815 | 8.48 | 31,694 |
| May 02 2024 | 8.71 | 0.04 | 0.46% | 8.75 | 8.81 | 8.6001 | 30,885 |
| May 01 2024 | 8.67 | -0.28 | -3.13% | 8.94 | 9.14 | 8.66 | 189,522 |
| Apr 30 2024 | 8.95 | -0.08 | -0.89% | 8.98 | 9.0588 | 8.81 | 69,791 |
| Apr 29 2024 | 9.03 | -0.07 | -0.77% | 9.13 | 9.18 | 8.92 | 68,146 |
| Apr 26 2024 | 9.10 | 0.56 | 6.56% | 8.56 | 9.205 | 8.56 | 142,004 |
| Apr 25 2024 | 8.54 | 0.24 | 2.89% | 8.15 | 8.55 | 8.15 | 76,927 |
| Apr 24 2024 | 8.30 | 0.01 | 0.12% | 8.22 | 8.355 | 8.15 | 183,975 |
| Apr 23 2024 | 8.29 | 0.04 | 0.48% | 8.24 | 8.38 | 8.0692 | 19,383 |
| Apr 22 2024 | 8.25 | 0.25 | 3.13% | 7.93 | 8.30 | 7.92 | 137,391 |
| Apr 19 2024 | 8.00 | 0.05 | 0.63% | 7.88 | 8.04 | 7.87 | 171,212 |
| Apr 18 2024 | 7.95 | 0.35 | 4.61% | 7.68 | 8.005 | 7.68 | 73,548 |
| Apr 17 2024 | 7.60 | 0.07 | 0.93% | 7.58 | 7.60 | 7.524 | 19,774 |
| Apr 16 2024 | 7.53 | 0.00 | 0.00% | 7.44 | 7.56 | 7.26 | 60,920 |
| Apr 15 2024 | 7.53 | -0.24 | -3.09% | 7.72 | 7.90 | 7.53 | 118,183 |
| Apr 12 2024 | 7.77 | -0.22 | -2.75% | 7.89 | 8.05 | 7.65 | 30,262 |
| Apr 11 2024 | 7.99 | 0.01 | 0.13% | 7.99 | 8.13 | 7.81 | 24,409 |
| Apr 10 2024 | 7.98 | 0.04 | 0.50% | 7.73 | 8.0299 | 7.73 | 45,222 |
| Apr 09 2024 | 7.94 | -0.13 | -1.61% | 8.13 | 8.20 | 7.88 | 23,082 |
| Apr 08 2024 | 8.07 | 0.04 | 0.50% | 8.11 | 8.20 | 7.94 | 34,365 |
| Apr 05 2024 | 8.03 | -0.09 | -1.11% | 8.16 | 8.23 | 8.01 | 24,743 |
| Apr 04 2024 | 8.12 | 0.10 | 1.25% | 8.15 | 8.39 | 8.05 | 61,243 |
| Apr 03 2024 | 8.02 | 0.16 | 2.04% | 7.77 | 8.16 | 7.77 | 45,044 |
| Apr 02 2024 | 7.86 | -0.22 | -2.72% | 7.95 | 8.08 | 7.695 | 77,367 |
| Apr 01 2024 | 8.08 | 0.15 | 1.89% | 7.93 | 8.10 | 7.86 | 113,549 |
| Mar 28 2024 | 7.93 | 0.01 | 0.13% | 7.86 | 8.1799 | 7.86 | 22,839 |
| Mar 27 2024 | 7.92 | 0.32 | 4.21% | 7.58 | 8.10 | 7.58 | 54,694 |
| Mar 26 2024 | 7.60 | 0.10 | 1.33% | 7.49 | 7.63 | 7.43 | 70,681 |
| Mar 25 2024 | 7.50 | -0.02 | -0.27% | 7.53 | 7.57 | 7.39 | 105,957 |
| Mar 22 2024 | 7.52 | -0.01 | -0.13% | 7.56 | 7.6082 | 7.38 | 49,830 |
| Mar 21 2024 | 7.53 | 0.03 | 0.40% | 7.56 | 7.60 | 7.42 | 71,806 |
| Mar 20 2024 | 7.50 | 0.01 | 0.13% | 7.46 | 7.54 | 7.4109 | 38,450 |
| Mar 19 2024 | 7.49 | -0.01 | -0.07% | 7.51 | 7.65 | 7.48 | 25,051 |
| Mar 18 2024 | 7.495 | -0.01 | -0.07% | 7.48 | 7.66 | 7.35 | 43,857 |
| Mar 15 2024 | 7.50 | 0.08 | 1.08% | 7.35 | 7.59 | 7.35 | 118,463 |
| Mar 14 2024 | 7.42 | -0.03 | -0.40% | 7.43 | 7.53 | 7.2655 | 36,980 |
| Mar 13 2024 | 7.45 | 0.10 | 1.36% | 7.36 | 7.60 | 7.36 | 44,388 |
| Mar 12 2024 | 7.35 | 0.03 | 0.41% | 7.32 | 7.39 | 7.25 | 21,219 |
| Mar 11 2024 | 7.32 | -0.04 | -0.54% | 7.32 | 7.3548 | 7.2656 | 17,382 |
| Mar 08 2024 | 7.36 | 0.02 | 0.27% | 7.43 | 7.47 | 7.34 | 16,280 |
| Mar 07 2024 | 7.34 | 0.03 | 0.41% | 7.37 | 7.53 | 7.30 | 37,741 |
| Mar 06 2024 | 7.31 | -0.03 | -0.41% | 7.34 | 7.36 | 7.21 | 38,406 |
| Mar 05 2024 | 7.34 | 0.06 | 0.82% | 7.30 | 7.62 | 7.25 | 110,687 |
| Mar 04 2024 | 7.28 | -0.05 | -0.68% | 7.30 | 7.33 | 7.175 | 54,094 |
| Mar 01 2024 | 7.33 | 0.11 | 1.52% | 7.31 | 7.43 | 7.21 | 96,842 |
| Feb 29 2024 | 7.22 | 0.12 | 1.69% | 7.25 | 7.50 | 7.145 | 133,605 |
| Feb 28 2024 | 7.10 | -0.07 | -0.98% | 7.19 | 7.19 | 7.05 | 58,099 |
| Feb 27 2024 | 7.17 | 0.07 | 0.99% | 7.17 | 7.37 | 7.095 | 95,547 |
| Feb 26 2024 | 7.10 | 0.05 | 0.71% | 7.01 | 7.12 | 6.9401 | 64,824 |
| Feb 23 2024 | 7.05 | 0.01 | 0.14% | 6.99 | 7.13 | 6.99 | 42,829 |
| Feb 22 2024 | 7.04 | 0.01 | 0.14% | 7.05 | 7.20 | 6.90 | 40,392 |
| Feb 21 2024 | 7.03 | 0.03 | 0.43% | 6.98 | 7.10 | 6.95 | 59,703 |
| Feb 20 2024 | 7.00 | 0.04 | 0.57% | 6.96 | 7.08 | 6.827 | 62,051 |
| Feb 16 2024 | 6.96 | 0.08 | 1.16% | 6.91 | 7.05 | 6.76 | 52,653 |
| Feb 15 2024 | 6.88 | 0.13 | 1.93% | 6.82 | 6.99 | 6.5931 | 31,196 |
| Feb 14 2024 | 6.75 | 0.20 | 3.05% | 6.61 | 6.76 | 6.61 | 33,746 |
