Reserve Petroleum Co (PK) (RSRV)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 174 | 174 | 174 | 1 | 174 | CS |
| 4 | 0 | 0 | 174 | 174 | 155 | 9 | 173.70967742 | CS |
| 12 | -1 | -0.571428571429 | 175 | 190 | 151 | 231 | 168.20644513 | CS |
| 26 | 0 | 0 | 174 | 190 | 151 | 182 | 170.55950647 | CS |
| 52 | 8 | 4.81927710843 | 166 | 190 | 150 | 221 | 168.48658999 | CS |
| 156 | 22 | 14.4736842105 | 152 | 269.98 | 150 | 131 | 188.66501367 | CS |
| 260 | -26 | -13 | 200 | 269.98 | 123.0001 | 121 | 181.90425943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856360 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1721769960 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1721683560 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1721424360 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1721337960 | 174 | 0 | 0.00 | 174 | 174 | 174 | 1 |
| 1721251320 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1721164920 | 174 | 2 | 1.16 | 160.01 | 174 | 160.01 | 13 |
| 1721078880 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1720819680 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1720733280 | 172 | 0 | 0.00 | 172 | 172 | 172 | 2 |
| 1720646880 | 172 | -2 | -1.15 | 160 | 172 | 160 | 7 |
| 1720559400 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1720473000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1720213800 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1720041000 | 174 | 0 | 0.00 | 155 | 174 | 155 | 6 |
| 1719955380 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1719868980 | 174 | 0 | 0.00 | 174 | 174 | 155 | 28 |
| 1719610020 | 174 | 0 | 0.00 | 174 | 174 | 174 | 5 |
| 1719523740 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1719437340 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1719350940 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1719264540 | 174 | 19 | 12.26 | 174 | 174 | 174 | 5 |
| 1719005220 | 155 | -0.01 | -0.01 | 155 | 155 | 155 | 101 |
| 1718918640 | 155.01 | 0.01 | 0.01 | 153 | 155.01 | 153 | 30 |
| 1718746140 | 155 | 0 | 0.00 | 160.01 | 173 | 155 | 235 |
| 1718659680 | 155 | 0 | 0.00 | 173 | 173 | 151.0201 | 246 |
| 1718400300 | 155 | -2 | -1.27 | 160 | 160 | 155 | 535 |
| 1718314140 | 157 | 0 | 0.00 | 173 | 173 | 157 | 204 |
| 1718227380 | 157 | 2 | 1.29 | 162.5 | 162.5 | 155 | 405 |
| 1718141340 | 155 | -6 | -3.73 | 151 | 162 | 151 | 353 |
| 1718054880 | 161 | -4 | -2.42 | 165 | 165 | 160 | 400 |
| 1717795800 | 165 | -12 | -6.78 | 166.8 | 166.8 | 165 | 369 |
| 1717709400 | 177 | 12 | 7.27 | 165 | 178 | 165 | 110 |
| 1717622460 | 165 | -12.5 | -7.04 | 177 | 177 | 165 | 420 |
| 1717536360 | 177.5 | 0.5 | 0.28 | 190 | 190 | 177 | 444 |
| 1717450140 | 177 | -7.9 | -4.27 | 185 | 186.25 | 177 | 1908 |
| 1717190940 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 211 |
| 1717104540 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 16 |
| 1717018020 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 8 |
| 1716931380 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
| 1716585780 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
| 1716499380 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
| 1716412980 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
| 1716326580 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
| 1716240180 | 184.9 | -0.1 | -0.05 | 184.9 | 184.9 | 184.9 | 1 |
| 1715980800 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1715894400 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1715808000 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1715721600 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1715635200 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1715376000 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1715289600 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1715203200 | 185 | 10 | 5.71 | 175 | 185 | 175 | 310 |
| 1715117340 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1715030940 | 175 | 0 | 0.00 | 175 | 175 | 175 | 97 |
| 1714771800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1714685400 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1714599000 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1714512600 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1714425720 | 175 | 0 | 0.00 | 166 | 175 | 166 | 10 |
| 1714138200 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1714051800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
